DIS - The Walt Disney Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:120.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00120000 | 2023-06-05 2:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 90.63% |
| DIS230616C00120000 | 2023-06-05 3:38PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 820 | 10,923 | 64.06% |
| DIS230623C00120000 | 2023-06-05 3:38PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 31 | 330 | 51.56% |
| DIS230630C00120000 | 2023-06-02 3:03PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.07 | 0.00 | - | 21 | 47 | 48.63% |
| DIS230707C00120000 | 2023-06-05 2:59PM EDT | 2023-07-07 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 1 | 3 | 41.99% |
| DIS230721C00120000 | 2023-06-05 3:04PM EDT | 2023-07-21 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 1,284 | 4,673 | 36.52% |
| DIS230818C00120000 | 2023-06-05 3:57PM EDT | 2023-08-18 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 199 | 647 | 32.08% |
| DIS230915C00120000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 0.29 | 0.26 | 0.29 | +0.03 | +11.54% | 343 | 9,903 | 30.37% |
| DIS231020C00120000 | 2023-06-05 3:58PM EDT | 2023-10-20 | 0.47 | 0.45 | 0.49 | +0.03 | +6.82% | 857 | 3,787 | 29.18% |
| DIS240119C00120000 | 2023-06-05 3:48PM EDT | 2024-01-19 | 1.30 | 1.25 | 1.35 | +0.01 | +0.78% | 160 | 10,116 | 29.19% |
| DIS240621C00120000 | 2023-06-05 3:58PM EDT | 2024-06-21 | 3.45 | 3.25 | 3.45 | +0.14 | +4.23% | 27 | 2,550 | 30.91% |
| DIS250117C00120000 | 2023-06-05 2:34PM EDT | 2025-01-17 | 5.70 | 5.80 | 6.35 | -0.45 | -7.32% | 28 | 1,284 | 32.27% |
| DIS250620C00120000 | 2023-06-05 2:47PM EDT | 2025-06-20 | 7.30 | 7.50 | 9.40 | -1.10 | -13.10% | 23 | 1,394 | 35.07% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 2023-06-09 | 24.40 | 28.80 | 29.20 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230616P00120000 | 2023-06-05 3:35PM EDT | 2023-06-16 | 29.30 | 28.75 | 29.25 | -0.05 | -0.17% | 710 | 150 | 90.04% |
| DIS230630P00120000 | 2023-06-02 9:46AM EDT | 2023-06-30 | 30.00 | 28.65 | 29.20 | 0.00 | - | 1 | 0 | 57.42% |
| DIS230707P00120000 | 2023-06-02 10:33AM EDT | 2023-07-07 | 30.00 | 28.50 | 29.25 | 0.00 | - | 1 | 0 | 52.78% |
| DIS230721P00120000 | 2023-06-05 10:19AM EDT | 2023-07-21 | 29.66 | 28.60 | 29.35 | +0.31 | +1.06% | 1 | 4 | 46.97% |
| DIS230818P00120000 | 2023-05-19 2:55PM EDT | 2023-08-18 | 29.50 | 28.45 | 29.40 | +1.10 | +3.87% | 2 | 0 | 38.09% |
| DIS230915P00120000 | 2023-05-31 2:19PM EDT | 2023-09-15 | 32.03 | 27.90 | 29.95 | 0.00 | - | 1 | 0 | 39.65% |
| DIS231020P00120000 | 2023-06-01 1:57PM EDT | 2023-10-20 | 31.50 | 28.55 | 29.40 | 0.00 | - | 6 | 0 | 28.03% |
| DIS240119P00120000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 29.46 | 28.55 | 29.50 | 0.00 | - | 34 | 1,121 | 22.80% |
| DIS240621P00120000 | 2023-06-05 1:55PM EDT | 2024-06-21 | 30.20 | 28.95 | 29.45 | +1.20 | +4.14% | 2 | 88 | 17.26% |
| DIS250117P00120000 | 2023-06-02 10:01AM EDT | 2025-01-17 | 30.73 | 29.45 | 30.00 | 0.00 | - | 1 | 1,019 | 16.75% |
| DIS250620P00120000 | 2023-06-05 9:34AM EDT | 2025-06-20 | 29.95 | 29.80 | 31.15 | 0.00 | - | 2 | 614 | 18.72% |
