Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
37.938,58 -521,50 (-1,36%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.197,71 -2.133,24 (-3,42%) CMC Crypto 200
1.394,48 -29,62 (-2,08%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 2024-04-26 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 218.75% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 2024-05-03 | 39.00 | 33.95 | 34.45 | 0.00 | - | 4 | 1 | 126.17% |
| DIS240517C00080000 | 2024-04-15 9:57AM EDT | 2024-05-17 | 35.21 | 34.15 | 34.60 | 0.00 | - | 1 | 18 | 86.72% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 34.52 | 34.25 | 35.10 | -0.33 | -0.95% | 2 | 1,967 | 61.04% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 2024-07-19 | 35.50 | 33.00 | 35.30 | 0.00 | - | 1 | 161 | 58.52% |
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 35.01 | 33.35 | 36.80 | -0.21 | -0.60% | 2 | 25 | 63.99% |
| DIS240920C00080000 | 2024-04-17 11:26AM EDT | 2024-09-20 | 35.72 | 34.50 | 36.05 | 0.00 | - | 2 | 1,160 | 50.60% |
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 2024-10-18 | 36.34 | 34.95 | 36.55 | 0.00 | - | 5 | 10 | 49.76% |
| DIS250117C00080000 | 2024-04-23 12:19PM EDT | 2025-01-17 | 36.96 | 37.00 | 37.65 | 0.00 | - | 1 | 1,953 | 45.85% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 38.25 | 37.30 | 39.25 | 0.00 | - | 20 | 96 | 47.66% |
| DIS250620C00080000 | 2024-04-17 2:32PM EDT | 2025-06-20 | 39.57 | 39.10 | 41.95 | 0.00 | - | 4 | 721 | 50.95% |
| DIS251219C00080000 | 2024-04-16 11:02AM EDT | 2025-12-19 | 42.14 | 41.50 | 42.45 | 0.00 | - | 5 | 612 | 43.88% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 41.92 | 41.20 | 42.65 | 0.00 | - | 2 | 434 | 43.40% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 162.50% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 1,110 | 65.63% |
| DIS240517P00080000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 140 | 238 | 58.20% |
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.09 | 0.00 | - | - | 1 | 52.34% |
| DIS240621P00080000 | 2024-04-24 9:50AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.09 | -0.02 | -16.67% | 82 | 10,648 | 41.41% |
| DIS240719P00080000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.16 | +0.04 | +30.77% | 2 | 2,143 | 37.11% |
| DIS240816P00080000 | 2024-04-24 3:07PM EDT | 2024-08-16 | 0.32 | 0.19 | 0.33 | +0.17 | +113.33% | 2 | 1 | 36.57% |
| DIS240920P00080000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 0.44 | 0.32 | 0.45 | 0.00 | - | 2 | 5,551 | 34.01% |
| DIS241018P00080000 | 2024-04-24 1:13PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.63 | +0.05 | +10.64% | 1 | 130 | 33.55% |
| DIS250117P00080000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 1.03 | 1.01 | 1.06 | -0.01 | -0.96% | 56 | 12,117 | 30.90% |
| DIS250321P00080000 | 2024-04-24 12:15PM EDT | 2025-03-21 | 1.50 | 1.43 | 1.49 | -0.16 | -9.64% | 10 | 71 | 30.49% |
| DIS250620P00080000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 2.17 | 1.98 | 2.09 | 0.00 | - | 11 | 4,481 | 29.91% |
| DIS251219P00080000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 3.12 | 2.99 | 3.15 | +0.01 | +0.32% | 4 | 1,554 | 28.71% |
| DIS260116P00080000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 3.20 | 3.10 | 3.30 | -0.10 | -3.03% | 1 | 978 | 28.55% |
