香港股市 將在 2 小時 4 分鐘 開市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
113.92+0.21 (+0.18%)
收市:04:01PM EDT
113.40 -0.52 (-0.46%)
收市後: 07:24PM EDT
價內期權
認購期權範圍2024年4月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DIS240426C000600002024-04-19 3:55PM EDT60.0052.4453.2054.350.00-11395.31%
DIS240426C000700002024-04-24 9:30AM EDT70.0043.4243.2544.95+0.62+1.45%1010267.97%
DIS240426C000750002024-04-18 12:26PM EDT75.0038.7938.0040.700.00--5273.44%
DIS240426C000800002024-03-22 2:17PM EDT80.0036.9030.7534.000.00-11178.91%
DIS240426C000850002024-04-19 3:56PM EDT85.0027.6028.1030.250.00-22183.20%
DIS240426C000900002024-04-24 1:04PM EDT90.0023.4723.6525.05+0.17+0.73%445170.31%
DIS240426C000950002024-04-23 2:38PM EDT95.0018.6318.9020.850.00-1253170.90%
DIS240426C000970002024-03-28 11:15AM EDT97.0026.0516.9018.500.00-214147.27%
DIS240426C000980002024-04-22 3:55PM EDT98.0014.1515.1516.850.00-14085.16%
DIS240426C000990002024-04-22 11:09AM EDT99.0012.9614.6516.750.00-640133.40%
DIS240426C001000002024-04-23 10:20AM EDT100.0013.5112.0014.150.00-26292.38%
DIS240426C001010002024-04-23 2:11PM EDT101.0012.9812.9514.850.00-134128.71%
DIS240426C001020002024-04-19 2:41PM EDT102.0010.2511.9512.900.00-31398.83%
DIS240426C001030002024-04-24 2:15PM EDT103.0010.6010.8011.15+0.15+1.44%2857.03%
DIS240426C001040002024-04-19 3:52PM EDT104.008.609.9011.100.00-61489.55%
DIS240426C001050002024-04-23 10:23AM EDT105.008.208.609.950.00-35271.68%
DIS240426C001060002024-04-22 12:19PM EDT106.006.507.558.350.00-16469.24%
DIS240426C001070002024-04-23 11:02AM EDT107.006.006.707.200.00-511355.27%
DIS240426C001080002024-04-23 9:47AM EDT108.006.005.957.05+0.45+8.11%516362.31%
DIS240426C001090002024-04-24 11:02AM EDT109.004.704.055.50-0.35-6.93%112155.27%
DIS240426C001100002024-04-24 3:31PM EDT110.004.104.004.20-0.10-2.38%5719336.67%
DIS240426C001110002024-04-24 3:56PM EDT111.003.283.053.20+0.08+2.50%122,05830.08%
DIS240426C001120002024-04-24 3:48PM EDT112.002.332.182.33+0.13+5.91%2158827.34%
DIS240426C001130002024-04-24 3:59PM EDT113.001.461.421.68-0.04-2.67%3081,41828.32%
DIS240426C001140002024-04-24 3:59PM EDT114.000.830.820.86-0.12-12.63%1,9672,57821.83%
DIS240426C001150002024-04-24 3:59PM EDT115.000.420.410.44-0.14-25.00%1,7292,69421.14%
DIS240426C001160002024-04-24 3:55PM EDT116.000.250.180.21-0.05-16.67%1,1612,05421.39%
DIS240426C001170002024-04-24 3:58PM EDT117.000.090.070.10-0.08-47.06%9411,29922.17%
DIS240426C001180002024-04-24 3:38PM EDT118.000.040.030.05-0.05-55.56%2192,88823.44%
DIS240426C001190002024-04-24 3:36PM EDT119.000.030.010.06-0.01-25.00%13853328.91%
DIS240426C001200002024-04-24 3:23PM EDT120.000.010.000.02-0.01-50.00%29485127.74%
DIS240426C001210002024-04-24 2:52PM EDT121.000.010.000.02-0.01-50.00%437331.25%
DIS240426C001220002024-04-24 11:48AM EDT122.000.010.000.020.00-750034.77%
DIS240426C001230002024-04-23 12:46PM EDT123.000.010.000.010.00-371235.16%
DIS240426C001240002024-04-24 1:06PM EDT124.000.060.000.04+0.05+500.00%92,20146.09%
DIS240426C001250002024-04-23 10:26AM EDT125.000.020.000.010.00-21,64441.41%
DIS240426C001260002024-04-19 10:54AM EDT126.000.020.000.010.00-123944.53%
DIS240426C001270002024-04-22 9:52AM EDT127.000.010.000.010.00-524847.66%
DIS240426C001280002024-04-22 9:53AM EDT128.000.010.000.750.00-622592.19%
DIS240426C001290002024-04-19 9:41AM EDT129.000.010.000.750.00-213296.78%
DIS240426C001300002024-04-23 2:15PM EDT130.000.010.000.010.00-11,40453.13%
DIS240426C001310002024-04-16 10:40AM EDT131.000.020.000.010.00-514556.25%
DIS240426C001320002024-04-15 1:10PM EDT132.000.040.000.010.00-26757.81%
DIS240426C001330002024-04-15 10:34AM EDT133.000.010.000.010.00-5960.94%
DIS240426C001340002024-04-23 10:39AM EDT134.000.010.000.010.00-315862.50%
DIS240426C001350002024-04-15 10:04AM EDT135.000.010.000.010.00-125465.63%
DIS240426C001400002024-04-12 3:32PM EDT140.000.030.000.010.00-230878.13%
DIS240426C001450002024-04-22 1:31PM EDT145.000.010.000.010.00-12290.63%
DIS240426C001500002024-04-23 9:30AM EDT150.000.010.000.010.00-130103.13%
DIS240426C001550002024-04-22 10:26AM EDT155.000.010.000.010.00-14112.50%
認沽盤範圍2024年4月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DIS240426P000800002024-04-18 11:12AM EDT80.000.010.000.010.00-1012131.25%
DIS240426P000900002024-04-22 1:12PM EDT90.000.010.000.010.00-57090.63%
DIS240426P000950002024-04-22 10:23AM EDT95.000.070.000.010.00-413571.88%
DIS240426P000970002024-04-15 3:40PM EDT97.000.030.000.750.00-105100121.78%
DIS240426P000980002024-04-15 3:56PM EDT98.000.040.000.750.00-195103115.63%
DIS240426P000990002024-04-22 12:59PM EDT99.000.010.000.750.00-1434109.57%
DIS240426P001000002024-04-23 11:16AM EDT100.000.020.000.750.00-2851103.42%
DIS240426P001010002024-04-23 2:04PM EDT101.000.010.000.750.00-191497.27%
DIS240426P001020002024-04-23 10:26AM EDT102.000.250.000.010.00-321848.44%
DIS240426P001030002024-04-23 1:18PM EDT103.000.010.000.750.00-128885.06%
DIS240426P001040002024-04-22 12:48PM EDT104.000.030.000.030.00-1621547.66%
DIS240426P001050002024-04-24 12:00PM EDT105.000.010.010.03-0.01-50.00%240743.36%
DIS240426P001060002024-04-24 12:17PM EDT106.000.020.020.06-0.01-33.33%1179743.75%
DIS240426P001070002024-04-24 3:33PM EDT107.000.020.010.04-0.02-50.00%229636.33%
DIS240426P001080002024-04-24 3:43PM EDT108.000.040.020.03-0.01-20.00%14685530.27%
DIS240426P001090002024-04-24 3:09PM EDT109.000.030.030.05-0.04-57.14%1831,08628.32%
DIS240426P001100002024-04-24 3:58PM EDT110.000.050.040.06-0.07-58.33%8991,77124.41%
DIS240426P001110002024-04-24 3:49PM EDT111.000.100.090.11-0.12-54.55%4372,72922.46%
DIS240426P001120002024-04-24 3:59PM EDT112.000.220.180.22-0.17-43.59%4991,51821.05%
DIS240426P001130002024-04-24 3:59PM EDT113.000.410.410.44-0.28-40.58%1,0611,28719.97%
DIS240426P001140002024-04-24 3:58PM EDT114.000.780.800.83-0.34-30.36%1841,40719.14%
DIS240426P001150002024-04-24 3:47PM EDT115.001.371.361.44-0.36-20.81%361,01818.95%
DIS240426P001160002024-04-24 3:49PM EDT116.002.041.952.24-0.61-23.02%4782419.43%
DIS240426P001170002024-04-24 2:44PM EDT117.003.432.933.15+0.43+14.33%1218320.31%
DIS240426P001180002024-04-23 3:55PM EDT118.004.173.704.650.00-1313547.07%
DIS240426P001190002024-04-23 12:38PM EDT119.005.184.656.050.00-13566.70%
DIS240426P001200002024-04-24 2:49PM EDT120.006.455.256.15+0.05+0.78%33934.18%
DIS240426P001210002024-04-24 2:49PM EDT121.007.456.507.15+0.15+2.05%25738.48%
DIS240426P001220002024-04-24 2:22PM EDT122.008.557.358.60+0.25+3.01%481369.43%
DIS240426P001230002024-04-17 3:20PM EDT123.009.757.659.400.00-6065.23%
DIS240426P001240002024-04-23 3:33PM EDT124.0010.208.3010.500.00-15575.49%
DIS240426P001250002024-04-24 2:22PM EDT125.0011.5810.0511.20+0.18+1.58%481560.35%
DIS240426P001260002024-04-24 2:33PM EDT126.0012.4511.9012.40-1.05-7.78%7258.59%
DIS240426P001270002024-04-24 2:33PM EDT127.0013.7011.2015.05-0.80-5.52%12358.20%
DIS240426P001280002024-04-24 12:20PM EDT128.0014.4613.9014.75+0.46+3.29%3083.59%
DIS240426P001290002024-04-24 10:21AM EDT129.0015.5013.5515.45-0.45-2.82%3096.48%
DIS240426P001300002024-04-15 1:00PM EDT130.0016.1915.6516.350.00-10093.95%
DIS240426P001330002024-04-15 12:56PM EDT133.0019.5017.2019.85+0.40+2.09%50136.62%
DIS240426P001340002024-04-18 12:42PM EDT134.0020.5018.3020.250.00--0100.78%
DIS240426P001350002024-04-24 2:22PM EDT135.0021.4020.1022.10+0.10+0.47%26776.56%
DIS240426P001450002024-04-03 3:31PM EDT145.0026.3330.6032.300.00-20159.77%
DIS240426P001500002024-04-04 2:17PM EDT150.0031.1935.5037.250.00-20169.73%