DIS - The Walt Disney Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00085000 | 2023-06-07 11:21AM EDT | 2023-06-09 | 7.30 | 7.35 | 7.65 | +0.05 | +0.69% | 3 | 148 | 72.36% |
| DIS230616C00085000 | 2023-06-07 1:08PM EDT | 2023-06-16 | 7.68 | 7.65 | 7.85 | +0.38 | +5.21% | 29 | 1,818 | 50.54% |
| DIS230623C00085000 | 2023-06-06 9:35AM EDT | 2023-06-23 | 8.11 | 7.85 | 7.95 | +1.46 | +21.95% | 2 | 27 | 40.82% |
| DIS230630C00085000 | 2023-06-07 11:29AM EDT | 2023-06-30 | 8.20 | 8.05 | 8.20 | +0.40 | +5.13% | 2 | 87 | 38.38% |
| DIS230707C00085000 | 2023-06-06 1:49PM EDT | 2023-07-07 | 7.80 | 8.15 | 8.30 | 0.00 | - | 3 | 10 | 35.13% |
| DIS230721C00085000 | 2023-06-07 1:01PM EDT | 2023-07-21 | 8.87 | 8.70 | 8.85 | +0.42 | +4.97% | 60 | 6,768 | 34.94% |
| DIS230818C00085000 | 2023-06-07 1:02PM EDT | 2023-08-18 | 10.10 | 9.90 | 10.10 | +0.30 | +3.06% | 16 | 702 | 36.77% |
| DIS230915C00085000 | 2023-06-07 12:47PM EDT | 2023-09-15 | 11.30 | 10.85 | 11.00 | +0.42 | +3.86% | 25 | 661 | 36.66% |
| DIS231020C00085000 | 2023-06-07 12:42PM EDT | 2023-10-20 | 12.30 | 11.80 | 11.95 | +0.59 | +5.04% | 36 | 369 | 36.37% |
| DIS240119C00085000 | 2023-06-07 1:07PM EDT | 2024-01-19 | 14.55 | 14.30 | 14.50 | +0.53 | +3.78% | 16 | 1,099 | 37.85% |
| DIS240621C00085000 | 2023-06-07 11:33AM EDT | 2024-06-21 | 17.85 | 17.70 | 18.00 | +0.15 | +0.85% | 4 | 989 | 39.34% |
| DIS250117C00085000 | 2023-06-07 12:26PM EDT | 2025-01-17 | 21.20 | 20.90 | 21.75 | +0.35 | +1.68% | 80 | 1,020 | 40.29% |
| DIS250620C00085000 | 2023-06-07 12:20PM EDT | 2025-06-20 | 23.35 | 22.85 | 24.55 | -0.20 | -0.85% | 1 | 333 | 41.71% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00085000 | 2023-06-07 12:43PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 4,154 | 38.28% |
| DIS230616P00085000 | 2023-06-07 1:07PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 585 | 14,990 | 30.47% |
| DIS230623P00085000 | 2023-06-07 12:36PM EDT | 2023-06-23 | 0.16 | 0.17 | 0.18 | -0.05 | -23.81% | 48 | 2,005 | 26.61% |
| DIS230630P00085000 | 2023-06-07 12:45PM EDT | 2023-06-30 | 0.25 | 0.28 | 0.30 | -0.08 | -24.24% | 46 | 1,842 | 25.59% |
| DIS230707P00085000 | 2023-06-07 12:42PM EDT | 2023-07-07 | 0.35 | 0.37 | 0.40 | -0.10 | -22.22% | 71 | 223 | 24.46% |
| DIS230714P00085000 | 2023-06-07 10:35AM EDT | 2023-07-14 | 0.51 | 0.51 | 0.53 | -0.07 | -12.07% | 47 | 191 | 24.17% |
| DIS230721P00085000 | 2023-06-07 1:02PM EDT | 2023-07-21 | 0.68 | 0.69 | 0.70 | -0.06 | -8.11% | 1,466 | 14,730 | 24.46% |
| DIS230818P00085000 | 2023-06-07 1:04PM EDT | 2023-08-18 | 1.65 | 1.62 | 1.64 | -0.08 | -4.62% | 92 | 4,333 | 27.36% |
| DIS230915P00085000 | 2023-06-07 12:39PM EDT | 2023-09-15 | 2.05 | 2.12 | 2.14 | -0.23 | -10.09% | 22 | 15,392 | 26.53% |
| DIS231020P00085000 | 2023-06-07 1:00PM EDT | 2023-10-20 | 2.70 | 2.69 | 2.74 | -0.13 | -4.59% | 260 | 7,462 | 26.10% |
| DIS240119P00085000 | 2023-06-07 1:02PM EDT | 2024-01-19 | 4.18 | 4.10 | 4.25 | -0.18 | -4.13% | 59 | 12,053 | 26.23% |
| DIS240621P00085000 | 2023-06-07 12:18PM EDT | 2024-06-21 | 6.02 | 5.85 | 6.00 | -0.23 | -3.68% | 12 | 5,497 | 25.44% |
| DIS250117P00085000 | 2023-06-07 11:25AM EDT | 2025-01-17 | 7.90 | 7.35 | 7.85 | -0.15 | -1.86% | 4 | 7,134 | 24.76% |
| DIS250620P00085000 | 2023-06-07 12:17PM EDT | 2025-06-20 | 9.25 | 8.55 | 9.25 | +0.05 | +0.54% | 10 | 1,129 | 24.96% |
