Deutsche Märkte öffnen in 32 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.325,07 +1.098,47 (+1,92%) CMC Crypto 200
1.352,21 -5,80 (-0,43%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00075000 | 2024-05-09 12:46PM EDT | 2024-05-10 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240517C00075000 | 2024-05-09 12:46PM EDT | 2024-05-17 | 30.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240621C00075000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719C00075000 | 2024-05-09 11:23AM EDT | 2024-07-19 | 31.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240816C00075000 | 2024-05-09 10:10AM EDT | 2024-08-16 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 94.03% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117C00075000 | 2024-05-07 12:32PM EDT | 2025-01-17 | 32.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS250321C00075000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620C00075000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219C00075000 | 2024-04-29 1:51PM EDT | 2025-12-19 | 44.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00075000 | 2024-05-07 10:54AM EDT | 2026-01-16 | 37.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240531P00075000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS240621P00075000 | 2024-05-09 12:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DIS240719P00075000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| DIS240816P00075000 | 2024-05-09 3:30PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| DIS240920P00075000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS241018P00075000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS250117P00075000 | 2024-05-08 2:34PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DIS250321P00075000 | 2024-05-09 1:51PM EDT | 2025-03-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250620P00075000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| DIS251219P00075000 | 2024-05-07 2:14PM EDT | 2025-12-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| DIS260116P00075000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
