DIS - The Walt Disney Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:105.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00105000 | 2023-06-06 12:31PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 467 | 53.13% |
| DIS230616C00105000 | 2023-06-06 1:42PM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 346 | 16,491 | 41.80% |
| DIS230623C00105000 | 2023-06-06 12:00PM EDT | 2023-06-23 | 0.14 | 0.12 | 0.12 | -0.02 | -12.50% | 64 | 152 | 34.38% |
| DIS230630C00105000 | 2023-06-06 12:03PM EDT | 2023-06-30 | 0.20 | 0.16 | 0.17 | +0.04 | +25.00% | 1,574 | 1,226 | 31.25% |
| DIS230707C00105000 | 2023-06-06 1:14PM EDT | 2023-07-07 | 0.21 | 0.18 | 0.20 | +0.01 | +5.00% | 66 | 220 | 28.57% |
| DIS230714C00105000 | 2023-06-06 1:00PM EDT | 2023-07-14 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 82 | 259 | 27.15% |
| DIS230721C00105000 | 2023-06-06 1:26PM EDT | 2023-07-21 | 0.31 | 0.31 | 0.32 | 0.00 | - | 918 | 16,092 | 26.47% |
| DIS230818C00105000 | 2023-06-06 1:31PM EDT | 2023-08-18 | 0.99 | 0.95 | 0.98 | +0.16 | +19.28% | 567 | 2,191 | 28.66% |
| DIS230915C00105000 | 2023-06-06 1:40PM EDT | 2023-09-15 | 1.44 | 1.42 | 1.46 | +0.12 | +9.09% | 583 | 5,679 | 28.11% |
| DIS231020C00105000 | 2023-06-06 1:38PM EDT | 2023-10-20 | 2.16 | 2.11 | 2.15 | +0.01 | +0.47% | 277 | 2,267 | 28.34% |
| DIS240119C00105000 | 2023-06-06 12:37PM EDT | 2024-01-19 | 4.35 | 4.15 | 4.25 | +0.35 | +8.75% | 130 | 13,485 | 30.41% |
| DIS240621C00105000 | 2023-06-06 1:09PM EDT | 2024-06-21 | 7.75 | 7.50 | 7.65 | +0.44 | +6.02% | 39 | 436 | 33.06% |
| DIS250117C00105000 | 2023-06-06 12:57PM EDT | 2025-01-17 | 11.25 | 11.05 | 11.25 | +0.40 | +3.69% | 8 | 589 | 34.37% |
| DIS250620C00105000 | 2023-06-06 11:22AM EDT | 2025-06-20 | 13.76 | 13.50 | 14.35 | +0.62 | +4.72% | 5 | 2,308 | 36.54% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 2023-06-09 | 14.20 | 12.95 | 13.15 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230616P00105000 | 2023-06-06 1:41PM EDT | 2023-06-16 | 13.10 | 13.00 | 13.10 | -1.00 | -7.09% | 3 | 879 | 0.00% |
| DIS230623P00105000 | 2023-05-18 11:57AM EDT | 2023-06-23 | 10.90 | 13.00 | 13.15 | 0.00 | - | 50 | 0 | 0.00% |
| DIS230630P00105000 | 2023-05-24 2:36PM EDT | 2023-06-30 | 16.26 | 13.00 | 13.10 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230721P00105000 | 2023-06-05 3:35PM EDT | 2023-07-21 | 14.00 | 13.00 | 13.15 | 0.00 | - | 1 | 109 | 0.00% |
| DIS230818P00105000 | 2023-06-05 3:11PM EDT | 2023-08-18 | 14.25 | 13.20 | 13.40 | 0.00 | - | 68 | 192 | 19.48% |
| DIS230915P00105000 | 2023-06-06 1:20PM EDT | 2023-09-15 | 13.30 | 13.35 | 13.55 | -1.20 | -8.28% | 3 | 3,529 | 18.65% |
| DIS231020P00105000 | 2023-06-05 2:34PM EDT | 2023-10-20 | 15.80 | 13.60 | 13.80 | 0.00 | - | 1 | 856 | 18.43% |
| DIS240119P00105000 | 2023-06-06 10:57AM EDT | 2024-01-19 | 14.65 | 14.55 | 14.70 | -0.90 | -5.79% | 5 | 4,901 | 19.19% |
| DIS240621P00105000 | 2023-06-06 1:08PM EDT | 2024-06-21 | 16.05 | 16.05 | 16.25 | -1.00 | -5.87% | 26 | 893 | 20.01% |
| DIS250117P00105000 | 2023-06-05 2:55PM EDT | 2025-01-17 | 18.16 | 17.60 | 17.80 | 0.00 | - | 3 | 1,356 | 19.81% |
| DIS250620P00105000 | 2023-06-05 1:26PM EDT | 2025-06-20 | 20.05 | 18.40 | 19.05 | 0.00 | - | 15 | 637 | 20.20% |
