DIS - The Walt Disney Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:65.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00065000 | 2023-05-24 9:46AM EDT | 2023-06-16 | 24.25 | 25.95 | 26.45 | 0.00 | - | 2 | 595 | 107.23% |
| DIS230623C00065000 | 2023-06-02 2:03PM EDT | 2023-06-23 | 26.35 | 25.85 | 26.45 | 0.00 | - | 2 | 2 | 79.69% |
| DIS230630C00065000 | 2023-06-05 11:47AM EDT | 2023-06-30 | 25.70 | 25.90 | 26.65 | +2.50 | +10.78% | 2 | 0 | 75.49% |
| DIS230707C00065000 | 2023-06-01 9:41AM EDT | 2023-07-07 | 22.85 | 26.15 | 26.60 | 0.00 | - | - | 50 | 71.00% |
| DIS230721C00065000 | 2023-06-02 12:26PM EDT | 2023-07-21 | 26.27 | 26.15 | 26.90 | 0.00 | - | 2 | 290 | 63.77% |
| DIS230818C00065000 | 2023-06-02 11:22AM EDT | 2023-08-18 | 26.60 | 26.50 | 27.30 | 0.00 | - | 3 | 51 | 57.45% |
| DIS230915C00065000 | 2023-05-23 1:42PM EDT | 2023-09-15 | 27.04 | 26.85 | 27.85 | 0.00 | - | 3 | 324 | 54.88% |
| DIS231020C00065000 | 2023-05-30 2:38PM EDT | 2023-10-20 | 24.80 | 27.75 | 28.05 | 0.00 | - | 1 | 286 | 52.76% |
| DIS240119C00065000 | 2023-06-02 2:23PM EDT | 2024-01-19 | 29.24 | 29.00 | 29.55 | 0.00 | - | 3 | 173 | 51.51% |
| DIS240621C00065000 | 2023-06-05 1:30PM EDT | 2024-06-21 | 30.77 | 30.75 | 32.05 | -0.43 | -1.38% | 4 | 244 | 50.49% |
| DIS250117C00065000 | 2023-06-05 10:30AM EDT | 2025-01-17 | 32.85 | 32.90 | 34.50 | -0.80 | -2.38% | 2 | 340 | 48.35% |
| DIS250620C00065000 | 2023-06-02 3:17PM EDT | 2025-06-20 | 35.50 | 34.45 | 36.70 | 0.00 | - | 114 | 170 | 49.10% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 64 | 112.50% |
| DIS230616P00065000 | 2023-06-05 1:56PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 3,348 | 75.00% |
| DIS230623P00065000 | 2023-05-30 12:01PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 18 | 60.16% |
| DIS230630P00065000 | 2023-06-05 3:53PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 40 | 54.69% |
| DIS230707P00065000 | 2023-06-01 1:47PM EDT | 2023-07-07 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 54.10% |
| DIS230721P00065000 | 2023-06-05 3:07PM EDT | 2023-07-21 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 32 | 1,189 | 43.36% |
| DIS230818P00065000 | 2023-06-05 9:57AM EDT | 2023-08-18 | 0.19 | 0.17 | 0.19 | 0.00 | - | 21 | 287 | 40.97% |
| DIS230915P00065000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 0.32 | 0.32 | 0.34 | -0.03 | -8.57% | 2 | 3,121 | 39.01% |
| DIS231020P00065000 | 2023-06-05 3:53PM EDT | 2023-10-20 | 0.50 | 0.50 | 0.54 | -0.04 | -7.41% | 16 | 961 | 37.21% |
| DIS240119P00065000 | 2023-06-05 3:17PM EDT | 2024-01-19 | 1.12 | 1.09 | 1.16 | -0.03 | -2.61% | 34 | 3,277 | 35.12% |
| DIS240621P00065000 | 2023-06-05 3:09PM EDT | 2024-06-21 | 2.00 | 1.89 | 2.15 | -0.19 | -8.68% | 1 | 1,898 | 32.97% |
| DIS250117P00065000 | 2023-06-05 3:20PM EDT | 2025-01-17 | 3.06 | 2.75 | 3.50 | -0.90 | -22.73% | 2 | 1,033 | 31.80% |
| DIS250620P00065000 | 2023-05-26 10:38AM EDT | 2025-06-20 | 4.60 | 3.40 | 4.50 | 0.00 | - | 3 | 104 | 31.51% |
