DIS - The Walt Disney Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:110.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00110000 | 2023-06-05 2:50PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 180 | 64.06% |
| DIS230616C00110000 | 2023-06-06 11:33AM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 250 | 14,440 | 48.83% |
| DIS230623C00110000 | 2023-06-06 10:38AM EDT | 2023-06-23 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 13 | 1,629 | 40.63% |
| DIS230630C00110000 | 2023-06-06 10:01AM EDT | 2023-06-30 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 1 | 264 | 36.23% |
| DIS230707C00110000 | 2023-06-05 3:54PM EDT | 2023-07-07 | 0.14 | 0.11 | 0.13 | 0.00 | - | 11 | 151 | 32.42% |
| DIS230714C00110000 | 2023-06-06 10:47AM EDT | 2023-07-14 | 0.13 | 0.14 | 0.16 | -0.02 | -13.33% | 35 | 275 | 30.52% |
| DIS230721C00110000 | 2023-06-06 11:55AM EDT | 2023-07-21 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 572 | 8,671 | 29.05% |
| DIS230818C00110000 | 2023-06-06 11:53AM EDT | 2023-08-18 | 0.52 | 0.50 | 0.53 | +0.07 | +15.56% | 166 | 1,398 | 28.76% |
| DIS230915C00110000 | 2023-06-06 11:47AM EDT | 2023-09-15 | 0.83 | 0.83 | 0.84 | +0.09 | +12.16% | 332 | 6,529 | 27.78% |
| DIS231020C00110000 | 2023-06-06 11:20AM EDT | 2023-10-20 | 1.30 | 1.30 | 1.33 | +0.11 | +9.24% | 128 | 2,297 | 27.66% |
| DIS240119C00110000 | 2023-06-06 12:01PM EDT | 2024-01-19 | 3.00 | 2.95 | 3.05 | +0.25 | +9.09% | 653 | 9,846 | 29.45% |
| DIS240621C00110000 | 2023-06-06 11:26AM EDT | 2024-06-21 | 5.95 | 5.90 | 6.10 | +0.20 | +3.48% | 23 | 2,703 | 31.91% |
| DIS250117C00110000 | 2023-06-06 11:41AM EDT | 2025-01-17 | 9.40 | 9.05 | 9.55 | +0.40 | +4.44% | 4 | 2,036 | 33.29% |
| DIS250620C00110000 | 2023-06-05 2:49PM EDT | 2025-06-20 | 11.20 | 11.65 | 12.40 | 0.00 | - | 4 | 375 | 35.13% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 2023-06-09 | 17.90 | 17.90 | 18.10 | 0.00 | - | 1 | 0 | 109.38% |
| DIS230616P00110000 | 2023-06-06 9:46AM EDT | 2023-06-16 | 17.60 | 17.90 | 18.10 | -1.55 | -8.09% | 6 | 2,307 | 66.02% |
| DIS230623P00110000 | 2023-05-23 12:31PM EDT | 2023-06-23 | 19.00 | 17.90 | 18.05 | 0.00 | - | 1 | 0 | 50.68% |
| DIS230630P00110000 | 2023-05-26 12:39PM EDT | 2023-06-30 | 21.27 | 17.85 | 18.10 | 0.00 | - | 1 | 0 | 46.63% |
| DIS230721P00110000 | 2023-06-05 3:43PM EDT | 2023-07-21 | 19.20 | 17.95 | 18.15 | 0.00 | - | 270 | 98 | 35.35% |
| DIS230818P00110000 | 2023-06-01 9:31AM EDT | 2023-08-18 | 21.90 | 17.90 | 18.05 | 0.00 | - | 4 | 0 | 26.32% |
| DIS230915P00110000 | 2023-06-06 10:23AM EDT | 2023-09-15 | 18.00 | 17.95 | 18.15 | -2.45 | -11.98% | 2 | 2,030 | 23.76% |
| DIS231020P00110000 | 2023-06-05 1:26PM EDT | 2023-10-20 | 20.00 | 18.00 | 18.15 | 0.00 | - | 10 | 122 | 20.51% |
| DIS240119P00110000 | 2023-06-05 3:36PM EDT | 2024-01-19 | 18.30 | 18.45 | 18.65 | -1.35 | -6.87% | 3 | 11,520 | 19.40% |
| DIS240621P00110000 | 2023-06-02 1:21PM EDT | 2024-06-21 | 20.27 | 19.55 | 19.80 | 0.00 | - | 1 | 971 | 19.61% |
| DIS250117P00110000 | 2023-06-05 3:20PM EDT | 2025-01-17 | 21.66 | 20.75 | 21.55 | 0.00 | - | 2 | 3,217 | 20.38% |
| DIS250620P00110000 | 2023-06-06 11:06AM EDT | 2025-06-20 | 22.05 | 21.30 | 22.30 | -1.10 | -4.75% | 15 | 358 | 19.79% |
