DIS - The Walt Disney Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00060000 | 2023-06-05 9:36AM EDT | 60.00 | 30.50 | 0.00 | 0.00 | -0.58 | -1.87% | 1 | 0 | 0.00% |
| DIS230609C00070000 | 2023-06-05 2:02PM EDT | 70.00 | 20.00 | 0.00 | 0.00 | -1.03 | -4.90% | 4 | 0 | 0.00% |
| DIS230609C00075000 | 2023-06-05 2:42PM EDT | 75.00 | 16.20 | 0.00 | 0.00 | +0.37 | +2.34% | 3 | 0 | 0.00% |
| DIS230609C00077000 | 2023-06-05 2:49PM EDT | 77.00 | 14.05 | 0.00 | 0.00 | -0.02 | -0.14% | 32 | 0 | 0.00% |
| DIS230609C00079000 | 2023-06-05 2:25PM EDT | 79.00 | 10.84 | 0.00 | 0.00 | +2.04 | +23.18% | 1 | 0 | 0.00% |
| DIS230609C00080000 | 2023-06-05 2:26PM EDT | 80.00 | 9.75 | 0.00 | 0.00 | -1.20 | -10.96% | 2 | 0 | 0.00% |
| DIS230609C00081000 | 2023-06-02 11:23AM EDT | 81.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230609C00082000 | 2023-06-02 12:35PM EDT | 82.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS230609C00083000 | 2023-06-05 2:42PM EDT | 83.00 | 8.30 | 0.00 | 0.00 | +0.48 | +6.14% | 2 | 0 | 0.00% |
| DIS230609C00084000 | 2023-06-05 3:46PM EDT | 84.00 | 7.00 | 0.00 | 0.00 | +0.06 | +0.86% | 9 | 0 | 0.00% |
| DIS230609C00085000 | 2023-06-05 3:53PM EDT | 85.00 | 6.20 | 0.00 | 0.00 | +0.23 | +3.85% | 230 | 0 | 0.00% |
| DIS230609C00086000 | 2023-06-05 3:07PM EDT | 86.00 | 4.90 | 0.00 | 0.00 | -0.09 | -1.80% | 36 | 0 | 0.00% |
| DIS230609C00087000 | 2023-06-05 3:48PM EDT | 87.00 | 4.13 | 0.00 | 0.00 | +0.09 | +2.23% | 132 | 0 | 0.00% |
| DIS230609C00088000 | 2023-06-05 3:55PM EDT | 88.00 | 3.30 | 0.00 | 0.00 | +0.20 | +6.45% | 839 | 0 | 0.00% |
| DIS230609C00089000 | 2023-06-05 3:59PM EDT | 89.00 | 2.37 | 0.00 | 0.00 | +0.08 | +3.49% | 788 | 0 | 0.00% |
| DIS230609C00090000 | 2023-06-05 3:59PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | +0.06 | +3.77% | 5,488 | 0 | 0.00% |
| DIS230609C00091000 | 2023-06-05 3:59PM EDT | 91.00 | 1.08 | 0.00 | 0.00 | +0.05 | +4.85% | 17,490 | 0 | 0.01% |
| DIS230609C00092000 | 2023-06-05 3:59PM EDT | 92.00 | 0.62 | 0.00 | 0.00 | -0.01 | -1.59% | 31,675 | 0 | 3.13% |
| DIS230609C00093000 | 2023-06-05 3:59PM EDT | 93.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34,657 | 0 | 6.25% |
| DIS230609C00094000 | 2023-06-05 3:59PM EDT | 94.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12,526 | 0 | 6.25% |
| DIS230609C00095000 | 2023-06-05 3:59PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | -0.01 | -5.88% | 17,394 | 0 | 12.50% |
| DIS230609C00096000 | 2023-06-05 3:58PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,528 | 0 | 12.50% |
| DIS230609C00097000 | 2023-06-05 3:59PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 1,247 | 0 | 12.50% |
| DIS230609C00098000 | 2023-06-05 3:58PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 775 | 0 | 12.50% |
| DIS230609C00099000 | 2023-06-05 3:48PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 317 | 0 | 25.00% |
| DIS230609C00100000 | 2023-06-05 3:58PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,321 | 0 | 25.00% |
| DIS230609C00101000 | 2023-06-05 3:57PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 25.00% |
| DIS230609C00102000 | 2023-06-05 3:52PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 25.00% |
| DIS230609C00103000 | 2023-06-05 3:59PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DIS230609C00104000 | 2023-06-05 2:55PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 43 | 0 | 25.00% |
| DIS230609C00105000 | 2023-06-05 2:53PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| DIS230609C00106000 | 2023-06-05 3:38PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 48 | 0 | 25.00% |
| DIS230609C00107000 | 2023-06-05 11:53AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS230609C00108000 | 2023-06-05 3:00PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 51 | 0 | 50.00% |
| DIS230609C00109000 | 2023-06-02 1:59PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230609C00110000 | 2023-06-05 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230609C00111000 | 2023-05-16 1:31PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230609C00112000 | 2023-05-18 1:45PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230609C00113000 | 2023-05-16 3:37PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230609C00114000 | 2023-06-05 2:49PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| DIS230609C00115000 | 2023-06-05 3:16PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 0 | 50.00% |
| DIS230609C00120000 | 2023-06-05 2:42PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230609C00125000 | 2023-05-26 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230609C00130000 | 2023-06-05 2:45PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | +0.08 | +800.00% | 1 | 0 | 50.00% |
| DIS230609C00135000 | 2023-06-05 2:47PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS230609C00140000 | 2023-05-12 2:20PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00060000 | 2023-05-30 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| DIS230609P00070000 | 2023-06-02 1:50PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230609P00075000 | 2023-06-05 1:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| DIS230609P00076000 | 2023-06-01 12:41PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS230609P00077000 | 2023-06-02 12:26PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DIS230609P00078000 | 2023-06-05 2:29PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS230609P00079000 | 2023-06-05 10:53AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 11 | 0 | 25.00% |
| DIS230609P00080000 | 2023-06-05 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 118 | 0 | 25.00% |
| DIS230609P00081000 | 2023-06-05 3:13PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 546 | 0 | 25.00% |
| DIS230609P00082000 | 2023-06-05 3:50PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 474 | 0 | 25.00% |
| DIS230609P00083000 | 2023-06-05 3:45PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 194 | 0 | 25.00% |
| DIS230609P00084000 | 2023-06-05 3:59PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 374 | 0 | 25.00% |
| DIS230609P00085000 | 2023-06-05 3:42PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 478 | 0 | 12.50% |
| DIS230609P00086000 | 2023-06-05 3:56PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1,190 | 0 | 12.50% |
| DIS230609P00087000 | 2023-06-05 3:56PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | -0.08 | -47.06% | 1,693 | 0 | 12.50% |
| DIS230609P00088000 | 2023-06-05 3:59PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | -0.11 | -40.74% | 1,629 | 0 | 6.25% |
| DIS230609P00089000 | 2023-06-05 3:58PM EDT | 89.00 | 0.32 | 0.00 | 0.00 | -0.13 | -28.89% | 3,864 | 0 | 6.25% |
| DIS230609P00090000 | 2023-06-05 3:59PM EDT | 90.00 | 0.59 | 0.00 | 0.00 | -0.13 | -18.06% | 7,648 | 0 | 3.13% |
| DIS230609P00091000 | 2023-06-05 3:59PM EDT | 91.00 | 0.96 | 0.00 | 0.00 | -0.20 | -17.24% | 2,203 | 0 | 0.03% |
| DIS230609P00092000 | 2023-06-05 3:59PM EDT | 92.00 | 1.55 | 0.00 | 0.00 | -0.24 | -13.41% | 359 | 0 | 0.00% |
| DIS230609P00093000 | 2023-06-05 3:17PM EDT | 93.00 | 2.31 | 0.00 | 0.00 | -0.21 | -8.33% | 90 | 0 | 0.00% |
| DIS230609P00094000 | 2023-06-05 3:35PM EDT | 94.00 | 3.35 | 0.00 | 0.00 | -0.02 | -0.59% | 71 | 0 | 0.00% |
| DIS230609P00095000 | 2023-06-05 3:42PM EDT | 95.00 | 4.18 | 0.00 | 0.00 | +0.03 | +0.72% | 27 | 0 | 0.00% |
| DIS230609P00096000 | 2023-06-05 3:42PM EDT | 96.00 | 5.13 | 0.00 | 0.00 | -0.67 | -11.55% | 16 | 0 | 0.00% |
| DIS230609P00097000 | 2023-06-05 3:03PM EDT | 97.00 | 5.95 | 0.00 | 0.00 | -0.24 | -3.88% | 34 | 0 | 0.00% |
| DIS230609P00098000 | 2023-06-05 12:14PM EDT | 98.00 | 7.48 | 0.00 | 0.00 | +0.58 | +8.41% | 1 | 0 | 0.00% |
| DIS230609P00099000 | 2023-06-02 2:30PM EDT | 99.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00100000 | 2023-06-05 3:34PM EDT | 100.00 | 9.14 | 0.00 | 0.00 | -0.32 | -3.38% | 9 | 0 | 0.00% |
| DIS230609P00101000 | 2023-06-05 2:59PM EDT | 101.00 | 9.70 | 0.00 | 0.00 | -4.04 | -29.40% | 10 | 0 | 0.00% |
| DIS230609P00102000 | 2023-05-25 3:16PM EDT | 102.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS230609P00103000 | 2023-06-02 12:57PM EDT | 103.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00104000 | 2023-05-16 12:04PM EDT | 104.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 105.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230609P00106000 | 2023-05-11 12:21PM EDT | 106.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230609P00107000 | 2023-05-23 3:25PM EDT | 107.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00108000 | 2023-05-31 2:48PM EDT | 108.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS230609P00109000 | 2023-05-08 10:10AM EDT | 109.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00111000 | 2023-05-10 9:34AM EDT | 111.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00112000 | 2023-05-10 9:51AM EDT | 112.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00113000 | 2023-05-10 1:53PM EDT | 113.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00114000 | 2023-05-10 11:04AM EDT | 114.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00115000 | 2023-06-02 2:30PM EDT | 115.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 120.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00125000 | 2023-05-30 10:32AM EDT | 125.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00130000 | 2023-05-30 11:02AM EDT | 130.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
