DIS - The Walt Disney Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00080000 | 2023-06-05 2:26PM EDT | 2023-06-09 | 12.13 | 12.05 | 12.20 | +2.38 | +24.41% | 3 | 295 | 86.13% |
| DIS230616C00080000 | 2023-06-06 1:11PM EDT | 2023-06-16 | 12.48 | 12.05 | 12.25 | +1.88 | +17.74% | 9 | 4,195 | 53.32% |
| DIS230623C00080000 | 2023-06-06 9:35AM EDT | 2023-06-23 | 11.60 | 12.05 | 12.35 | +0.90 | +8.41% | 6 | 5 | 48.58% |
| DIS230630C00080000 | 2023-06-05 3:08PM EDT | 2023-06-30 | 11.18 | 12.35 | 12.45 | 0.00 | - | 20 | 41 | 43.65% |
| DIS230707C00080000 | 2023-06-05 3:52PM EDT | 2023-07-07 | 11.75 | 12.45 | 12.60 | 0.00 | - | 1 | 40 | 41.53% |
| DIS230714C00080000 | 2023-06-01 3:28PM EDT | 2023-07-14 | 9.96 | 12.45 | 12.75 | 0.00 | - | - | 5 | 40.06% |
| DIS230721C00080000 | 2023-06-06 10:25AM EDT | 2023-07-21 | 12.85 | 12.75 | 12.95 | +1.02 | +8.62% | 5 | 349 | 39.67% |
| DIS230818C00080000 | 2023-06-06 1:18PM EDT | 2023-08-18 | 14.10 | 13.70 | 13.90 | +1.17 | +9.05% | 3 | 22,787 | 40.28% |
| DIS230915C00080000 | 2023-06-06 12:59PM EDT | 2023-09-15 | 14.80 | 14.45 | 14.60 | +1.00 | +7.25% | 5 | 842 | 39.33% |
| DIS231020C00080000 | 2023-06-06 10:59AM EDT | 2023-10-20 | 15.60 | 15.40 | 15.50 | +1.50 | +10.64% | 6 | 417 | 39.17% |
| DIS240119C00080000 | 2023-06-06 1:18PM EDT | 2024-01-19 | 17.85 | 17.55 | 17.70 | +1.20 | +7.21% | 14 | 1,586 | 39.70% |
| DIS240621C00080000 | 2023-06-06 10:04AM EDT | 2024-06-21 | 20.90 | 20.50 | 21.45 | +0.60 | +2.96% | 53 | 652 | 42.37% |
| DIS250117C00080000 | 2023-06-06 11:47AM EDT | 2025-01-17 | 24.50 | 23.90 | 24.65 | +0.70 | +2.94% | 28 | 947 | 41.92% |
| DIS250620C00080000 | 2023-06-06 12:11PM EDT | 2025-06-20 | 26.56 | 25.25 | 27.45 | +1.76 | +7.10% | 6 | 448 | 43.48% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00080000 | 2023-06-06 11:09AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,028 | 50.00% |
| DIS230616P00080000 | 2023-06-06 1:30PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 128 | 16,043 | 39.84% |
| DIS230623P00080000 | 2023-06-06 1:14PM EDT | 2023-06-23 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 42 | 742 | 33.79% |
| DIS230630P00080000 | 2023-06-06 1:07PM EDT | 2023-06-30 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 114 | 918 | 31.35% |
| DIS230707P00080000 | 2023-06-06 9:37AM EDT | 2023-07-07 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 9 | 122 | 29.59% |
| DIS230714P00080000 | 2023-06-06 1:07PM EDT | 2023-07-14 | 0.25 | 0.23 | 0.26 | -0.08 | -24.24% | 161 | 119 | 29.05% |
| DIS230721P00080000 | 2023-06-06 1:13PM EDT | 2023-07-21 | 0.32 | 0.33 | 0.34 | -0.14 | -30.43% | 909 | 19,274 | 28.57% |
| DIS230818P00080000 | 2023-06-06 1:12PM EDT | 2023-08-18 | 0.92 | 0.92 | 0.96 | -0.19 | -17.12% | 127 | 2,167 | 30.52% |
| DIS230915P00080000 | 2023-06-06 1:22PM EDT | 2023-09-15 | 1.35 | 1.33 | 1.36 | -0.21 | -13.46% | 500 | 12,839 | 29.47% |
| DIS231020P00080000 | 2023-06-06 12:20PM EDT | 2023-10-20 | 1.84 | 1.82 | 1.86 | -0.31 | -14.42% | 47 | 5,204 | 28.83% |
| DIS240119P00080000 | 2023-06-06 1:31PM EDT | 2024-01-19 | 3.10 | 3.05 | 3.15 | -0.26 | -7.74% | 95 | 13,831 | 28.46% |
| DIS240621P00080000 | 2023-06-06 9:41AM EDT | 2024-06-21 | 4.90 | 4.65 | 5.00 | -0.13 | -2.58% | 1 | 2,730 | 28.17% |
| DIS250117P00080000 | 2023-06-06 12:44PM EDT | 2025-01-17 | 6.51 | 6.25 | 6.65 | -0.65 | -9.08% | 9 | 2,608 | 26.87% |
| DIS250620P00080000 | 2023-06-06 10:17AM EDT | 2025-06-20 | 7.80 | 7.30 | 7.80 | -0.10 | -1.27% | 1 | 2,264 | 26.51% |
