DIS - The Walt Disney Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:130.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00130000 | 2023-06-05 2:45PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 16 | 125.00% |
| DIS230616C00130000 | 2023-06-06 2:32PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,019 | 68.75% |
| DIS230623C00130000 | 2023-06-02 1:20PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 21 | 60.55% |
| DIS230721C00130000 | 2023-06-07 10:16AM EDT | 2023-07-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 60 | 3,492 | 39.06% |
| DIS230915C00130000 | 2023-06-07 11:10AM EDT | 2023-09-15 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 75 | 2,170 | 31.49% |
| DIS231020C00130000 | 2023-06-06 12:21PM EDT | 2023-10-20 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 12 | 2,474 | 29.30% |
| DIS240119C00130000 | 2023-06-07 10:56AM EDT | 2024-01-19 | 0.66 | 0.66 | 0.70 | -0.01 | -1.49% | 43 | 12,537 | 28.63% |
| DIS240621C00130000 | 2023-06-07 10:56AM EDT | 2024-06-21 | 2.07 | 1.96 | 2.11 | -0.01 | -0.48% | 10 | 825 | 29.52% |
| DIS250117C00130000 | 2023-06-07 11:20AM EDT | 2025-01-17 | 4.30 | 4.00 | 4.65 | -0.05 | -1.15% | 3 | 3,318 | 31.23% |
| DIS250620C00130000 | 2023-06-07 10:29AM EDT | 2025-06-20 | 6.35 | 5.75 | 7.00 | +0.10 | +1.60% | 2 | 383 | 33.07% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00130000 | 2023-05-30 11:02AM EDT | 2023-06-09 | 42.25 | 37.65 | 37.85 | 0.00 | - | - | 0 | 180.47% |
| DIS230616P00130000 | 2023-05-31 2:52PM EDT | 2023-06-16 | 42.35 | 37.45 | 37.85 | 0.00 | - | 24 | 7 | 78.91% |
| DIS230623P00130000 | 2023-05-08 11:56AM EDT | 2023-06-23 | 26.30 | 37.45 | 37.80 | 0.00 | - | 2 | 0 | 80.08% |
| DIS230630P00130000 | 2023-05-26 9:43AM EDT | 2023-06-30 | 41.30 | 37.45 | 37.80 | 0.00 | - | 1 | 0 | 67.38% |
| DIS230707P00130000 | 2023-06-02 9:44AM EDT | 2023-07-07 | 39.85 | 37.60 | 37.90 | 0.00 | - | 1 | 0 | 56.25% |
| DIS230721P00130000 | 2023-05-11 11:25AM EDT | 2023-07-21 | 37.20 | 37.25 | 37.80 | 0.00 | - | 2 | 0 | 49.32% |
| DIS230915P00130000 | 2023-06-01 2:56PM EDT | 2023-09-15 | 41.30 | 37.45 | 37.90 | 0.00 | - | 2 | 0 | 35.60% |
| DIS231020P00130000 | 2023-06-06 10:44AM EDT | 2023-10-20 | 38.32 | 37.60 | 37.80 | 0.00 | - | 1 | 0 | 28.42% |
| DIS240119P00130000 | 2023-06-01 3:14PM EDT | 2024-01-19 | 41.10 | 37.55 | 38.25 | 0.00 | - | 15 | 9 | 27.95% |
| DIS240621P00130000 | 2023-06-06 10:47AM EDT | 2024-06-21 | 38.15 | 37.25 | 37.95 | 0.00 | - | 57 | 3 | 18.99% |
| DIS250117P00130000 | 2023-06-07 11:18AM EDT | 2025-01-17 | 37.84 | 37.25 | 38.15 | +0.05 | +0.13% | 1 | 1,621 | 16.77% |
| DIS250620P00130000 | 2023-06-02 1:24PM EDT | 2025-06-20 | 38.70 | 36.75 | 38.95 | 0.00 | - | 2 | 12 | 18.55% |
