Deutsche Märkte öffnen in 1 Stunde
Nikkei 225
38.162,50 +88,52 (+0,23%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.248,43 +1.092,12 (+1,91%) CMC Crypto 200
1.349,12 -8,89 (-0,65%) 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:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00085000 | 2024-05-07 11:08AM EDT | 2024-05-10 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240517C00085000 | 2024-05-07 10:45AM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 20.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240621C00085000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240719C00085000 | 2024-05-09 9:51AM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240816C00085000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240920C00085000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 33.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS241018C00085000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241115C00085000 | 2024-05-09 9:48AM EDT | 2024-11-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241220C00085000 | 2024-05-09 11:45AM EDT | 2024-12-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250117C00085000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250321C00085000 | 2024-05-09 3:10PM EDT | 2025-03-21 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620C00085000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219C00085000 | 2024-05-08 3:43PM EDT | 2025-12-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS260116C00085000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240517P00085000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240524P00085000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| DIS240531P00085000 | 2024-05-09 9:43AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS240614P00085000 | 2024-05-09 12:51PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS240621P00085000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS240719P00085000 | 2024-05-09 9:34AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816P00085000 | 2024-05-08 2:00PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIS240920P00085000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIS241018P00085000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS241115P00085000 | 2024-05-09 12:00PM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS241220P00085000 | 2024-05-09 12:58PM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DIS250117P00085000 | 2024-05-09 12:23PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| DIS250321P00085000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250620P00085000 | 2024-05-09 12:44PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DIS251219P00085000 | 2024-05-08 1:28PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS260116P00085000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 4.83 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
