香港股市 已收市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
94.69-1.00 (-1.05%)
收市價: 04:03PM EST
95.07 +0.38 (+0.40%)
市前: 06:25AM EST
價內期權
認購期權範圍2022年12月2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
DIS221202C000650002022-11-28 9:45AM EST65.0033.100.000.000.00-100.00%
DIS221202C000700002022-11-11 9:36AM EST70.0021.730.000.000.00-4000.00%
DIS221202C000750002022-11-29 12:27PM EST75.0019.830.000.000.00-100.00%
DIS221202C000760002022-11-23 9:46AM EST76.0021.250.000.000.00-300.00%
DIS221202C000770002022-11-28 12:50PM EST77.0019.600.000.000.00-100.00%
DIS221202C000780002022-11-21 9:38AM EST78.0022.150.000.000.00-100.00%
DIS221202C000790002022-11-28 10:06AM EST79.0018.750.000.000.00-100.00%
DIS221202C000800002022-11-29 2:30PM EST80.0014.180.000.000.00-3000.00%
DIS221202C000810002022-11-17 12:01PM EST81.0011.400.000.000.00--00.00%
DIS221202C000820002022-11-21 3:18PM EST82.0015.570.000.000.00-100.00%
DIS221202C000830002022-11-21 9:56AM EST83.0016.350.000.000.00-2000.00%
DIS221202C000840002022-11-10 11:51AM EST84.006.650.000.000.00-3100.00%
DIS221202C000850002022-11-29 3:51PM EST85.009.550.000.000.00-4100.00%
DIS221202C000860002022-11-28 3:22PM EST86.009.850.000.000.00-300.00%
DIS221202C000870002022-11-23 3:59PM EST87.0012.050.000.000.00-200.00%
DIS221202C000880002022-11-29 3:37PM EST88.006.640.000.000.00-100.00%
DIS221202C000890002022-11-29 1:49PM EST89.005.350.000.000.00-7200.00%
DIS221202C000900002022-11-29 2:06PM EST90.004.730.000.000.00-13500.00%
DIS221202C000910002022-11-29 11:54AM EST91.004.060.000.000.00-600.00%
DIS221202C000920002022-11-29 3:37PM EST92.003.020.000.000.00-2500.00%
DIS221202C000930002022-11-29 3:35PM EST93.002.410.000.000.00-22600.00%
DIS221202C000940002022-11-29 3:58PM EST94.001.750.000.000.00-52400.00%
DIS221202C000950002022-11-29 3:59PM EST95.001.240.000.000.00-1,92901.56%
DIS221202C000960002022-11-29 3:59PM EST96.000.800.000.000.00-4,44703.13%
DIS221202C000970002022-11-29 3:59PM EST97.000.490.000.000.00-3,72006.25%
DIS221202C000980002022-11-29 3:59PM EST98.000.280.000.000.00-4,503012.50%
DIS221202C000990002022-11-29 3:57PM EST99.000.160.000.000.00-2,586012.50%
DIS221202C001000002022-11-29 3:58PM EST100.000.110.000.000.00-5,087012.50%
DIS221202C001010002022-11-29 3:54PM EST101.000.060.000.000.00-2,201012.50%
DIS221202C001020002022-11-29 3:56PM EST102.000.040.000.000.00-1,492025.00%
DIS221202C001030002022-11-29 3:54PM EST103.000.030.000.000.00-321025.00%
DIS221202C001040002022-11-29 3:40PM EST104.000.030.000.000.00-187025.00%
DIS221202C001050002022-11-29 3:59PM EST105.000.030.000.000.00-2,226025.00%
DIS221202C001060002022-11-29 3:58PM EST106.000.020.000.000.00-263025.00%
DIS221202C001070002022-11-29 3:37PM EST107.000.010.000.000.00-15025.00%
DIS221202C001080002022-11-29 3:21PM EST108.000.010.000.000.00-1,340025.00%
DIS221202C001090002022-11-29 2:25PM EST109.000.010.000.000.00-19025.00%
DIS221202C001100002022-11-29 3:56PM EST110.000.010.000.000.00-34050.00%
DIS221202C001110002022-11-29 12:42PM EST111.000.010.000.000.00-2050.00%
DIS221202C001120002022-11-29 2:12PM EST112.000.010.000.000.00-50050.00%
DIS221202C001130002022-11-25 12:58PM EST113.000.020.000.000.00-213050.00%
DIS221202C001140002022-11-28 10:09AM EST114.000.020.000.000.00-7050.00%
DIS221202C001150002022-11-29 11:03AM EST115.000.010.000.000.00-1050.00%
DIS221202C001160002022-11-29 10:21AM EST116.000.010.000.000.00-5050.00%
DIS221202C001170002022-11-29 10:21AM EST117.000.010.000.000.00-5050.00%
DIS221202C001180002022-11-28 9:31AM EST118.000.010.000.000.00-1050.00%
DIS221202C001200002022-11-29 9:48AM EST120.000.010.000.000.00-85050.00%
DIS221202C001250002022-11-29 12:51PM EST125.000.010.000.000.00-5050.00%
DIS221202C001300002022-11-21 10:26AM EST130.000.010.000.000.00-16050.00%
DIS221202C001350002022-11-29 1:08PM EST135.000.010.000.000.00-7050.00%
DIS221202C001400002022-11-21 10:11AM EST140.000.010.000.000.00-1050.00%
DIS221202C001450002022-11-09 9:41AM EST145.000.010.000.000.00-1050.00%
DIS221202C001500002022-11-25 9:34AM EST150.000.010.000.000.00-2050.00%
認沽盤範圍2022年12月2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
DIS221202P000650002022-11-22 3:47PM EST65.000.010.000.000.00-31050.00%
DIS221202P000700002022-11-23 3:16PM EST70.000.010.000.000.00-3050.00%
DIS221202P000750002022-11-28 1:11PM EST75.000.010.000.000.00-1050.00%
DIS221202P000760002022-11-21 9:41AM EST76.000.020.000.000.00-14050.00%
DIS221202P000770002022-11-21 11:01AM EST77.000.020.000.000.00-22050.00%
DIS221202P000780002022-11-23 10:05AM EST78.000.010.000.000.00-21050.00%
DIS221202P000790002022-11-23 12:35PM EST79.000.010.000.000.00-51050.00%
DIS221202P000800002022-11-29 9:35AM EST80.000.010.000.000.00-1050.00%
DIS221202P000810002022-11-29 1:30PM EST81.000.010.000.000.00-1,007050.00%
DIS221202P000820002022-11-29 11:33AM EST82.000.010.000.000.00-13050.00%
DIS221202P000830002022-11-29 2:31PM EST83.000.010.000.000.00-1,989025.00%
DIS221202P000840002022-11-29 3:07PM EST84.000.010.000.000.00-73025.00%
DIS221202P000850002022-11-29 3:56PM EST85.000.010.000.000.00-107025.00%
DIS221202P000860002022-11-29 3:01PM EST86.000.030.000.000.00-155025.00%
DIS221202P000870002022-11-29 3:56PM EST87.000.030.000.000.00-341025.00%
DIS221202P000880002022-11-29 3:59PM EST88.000.050.000.000.00-255025.00%
DIS221202P000890002022-11-29 3:50PM EST89.000.100.000.000.00-716012.50%
DIS221202P000900002022-11-29 3:59PM EST90.000.140.000.000.00-1,284012.50%
DIS221202P000910002022-11-29 3:59PM EST91.000.250.000.000.00-3,177012.50%
DIS221202P000920002022-11-29 3:59PM EST92.000.400.000.000.00-2,08406.25%
DIS221202P000930002022-11-29 3:59PM EST93.000.640.000.000.00-1,82206.25%
DIS221202P000940002022-11-29 3:59PM EST94.001.010.000.000.00-2,42103.13%
DIS221202P000950002022-11-29 3:59PM EST95.001.460.000.000.00-4,16800.00%
DIS221202P000960002022-11-29 3:59PM EST96.002.020.000.000.00-1,78900.00%
DIS221202P000970002022-11-29 3:55PM EST97.002.910.000.000.00-40300.00%
DIS221202P000980002022-11-29 3:59PM EST98.003.510.000.000.00-57600.00%
DIS221202P000990002022-11-29 3:42PM EST99.004.500.000.000.00-9200.00%
DIS221202P001000002022-11-29 3:58PM EST100.005.360.000.000.00-1,02600.00%
DIS221202P001010002022-11-29 3:14PM EST101.006.700.000.000.00-800.00%
DIS221202P001020002022-11-29 12:37PM EST102.007.210.000.000.00-2300.00%
DIS221202P001030002022-11-29 3:35PM EST103.008.300.000.000.00-400.00%
DIS221202P001040002022-11-29 11:53AM EST104.009.310.000.000.00-1200.00%
DIS221202P001050002022-11-29 3:08PM EST105.0010.950.000.000.00-900.00%
DIS221202P001060002022-11-29 12:00PM EST106.0011.050.000.000.00-200.00%
DIS221202P001070002022-11-23 3:50PM EST107.008.130.000.000.00-100.00%
DIS221202P001080002022-11-28 11:50AM EST108.0011.750.000.000.00-200.00%
DIS221202P001090002022-11-25 10:50AM EST109.009.450.000.000.00-600.00%
DIS221202P001100002022-11-29 2:02PM EST110.0015.530.000.000.00-400.00%
DIS221202P001110002022-11-28 9:44AM EST111.0012.700.000.000.00-100.00%
DIS221202P001120002022-11-29 10:13AM EST112.0016.250.000.000.00-100.00%
DIS221202P001140002022-11-21 10:02AM EST114.0015.500.000.000.00--00.00%
DIS221202P001150002022-11-14 12:14PM EST115.0019.000.000.000.00-200.00%
DIS221202P001160002022-11-09 3:49PM EST116.0029.200.000.000.00-700.00%
DIS221202P001170002022-10-28 2:42PM EST117.0012.3817.8518.150.00-800.00%
DIS221202P001180002022-11-29 9:40AM EST118.0022.450.000.000.00-600.00%
DIS221202P001200002022-11-21 9:57AM EST120.0020.530.000.000.00-100.00%
DIS221202P001250002022-11-18 10:13AM EST125.0033.650.000.000.00-100.00%
DIS221202P001300002022-11-11 1:27PM EST130.0034.600.000.000.00--00.00%
DIS221202P001350002022-11-23 3:13PM EST135.0035.800.000.000.00-400.00%
DIS221202P001400002022-11-21 3:22PM EST140.0042.650.000.000.00-1000.00%