香港股市 已收市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
99.97-0.12 (-0.12%)
收市:04:03PM EDT
99.89 -0.08 (-0.08%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月21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
DIS240621C000400002024-05-17 1:44PM EDT40.0063.6958.8061.250.00-610270.31%
DIS240621C000450002024-06-13 10:28AM EDT45.0055.5053.8056.250.00-13449237.50%
DIS240621C000500002024-05-31 12:09PM EDT50.0053.1448.8051.250.00-1282208.59%
DIS240621C000550002024-06-10 1:33PM EDT55.0047.3443.8046.250.00-21,339182.03%
DIS240621C000600002024-06-13 12:43PM EDT60.0039.9938.8041.250.00-1597157.81%
DIS240621C000650002024-06-13 12:35PM EDT65.0035.0233.8036.250.00-1710135.16%
DIS240621C000700002024-06-05 1:02PM EDT70.0031.7328.8531.250.00-101,218120.31%
DIS240621C000750002024-06-13 9:46AM EDT75.0025.6823.8526.300.00-5964103.52%
DIS240621C000800002024-06-14 2:26PM EDT80.0019.6219.9520.30-1.48-7.01%11,93489.06%
DIS240621C000850002024-06-14 2:42PM EDT85.0014.6314.9515.30-0.52-3.43%32,91468.36%
DIS240621C000900002024-06-14 3:55PM EDT90.0010.059.9510.30+0.15+1.52%36,34957.52%
DIS240621C000930002024-06-14 3:59PM EDT93.007.107.007.30-3.45-32.70%13143.65%
DIS240621C000940002024-06-14 10:05AM EDT94.006.096.007.20-1.76-22.42%2163.82%
DIS240621C000950002024-06-14 3:58PM EDT95.005.105.055.40+0.08+1.59%944,02637.31%
DIS240621C000960002024-06-14 3:52PM EDT96.004.204.105.25-0.44-9.48%31952.34%
DIS240621C000970002024-06-14 3:59PM EDT97.003.303.203.35-0.10-2.94%829825.49%
DIS240621C000980002024-06-14 3:58PM EDT98.002.402.372.50-0.12-4.76%1169723.44%
DIS240621C000990002024-06-14 3:59PM EDT99.001.701.681.75-0.24-12.37%71716521.88%
DIS240621C001000002024-06-14 3:59PM EDT100.001.131.131.17-0.24-17.52%2,52614,88321.44%
DIS240621C001010002024-06-14 3:58PM EDT101.000.740.730.75-0.18-19.57%9,2781,99721.53%
DIS240621C001020002024-06-14 3:59PM EDT102.000.500.470.50-0.10-16.67%3,0153,82822.66%
DIS240621C001030002024-06-14 3:59PM EDT103.000.330.330.35-0.09-21.43%5624,35024.27%
DIS240621C001040002024-06-14 3:58PM EDT104.000.260.240.27-0.04-13.33%3,2762,92326.56%
DIS240621C001050002024-06-14 3:58PM EDT105.000.200.180.25-0.03-13.04%4,92418,76130.08%
DIS240621C001060002024-06-14 3:54PM EDT106.000.160.150.19+0.03+23.08%42716,53831.64%
DIS240621C001070002024-06-14 3:58PM EDT107.000.120.090.15-0.02-14.29%712,05333.40%
DIS240621C001080002024-06-14 3:41PM EDT108.000.100.060.11-0.02-16.67%11684234.47%
DIS240621C001090002024-06-14 3:36PM EDT109.000.080.040.10-0.01-11.11%15392636.91%
DIS240621C001100002024-06-14 3:59PM EDT110.000.080.050.08-0.02-20.00%63431,79738.48%
DIS240621C001110002024-06-13 3:32PM EDT111.000.060.020.100.00-44,86542.97%
DIS240621C001120002024-06-14 9:49AM EDT112.000.070.000.120.00-201,31147.56%
DIS240621C001130002024-06-13 3:14PM EDT113.000.060.000.110.00-14,48849.71%
DIS240621C001140002024-06-13 2:52PM EDT114.000.040.020.08+0.01+33.33%3987549.81%
DIS240621C001150002024-06-14 3:52PM EDT115.000.040.030.05-0.01-20.00%51924,20848.83%
DIS240621C001160002024-06-14 3:37PM EDT116.000.020.010.03-0.03-60.00%2515647.66%
DIS240621C001170002024-06-13 2:44PM EDT117.000.020.010.090.00-11011053.71%
DIS240621C001200002024-06-14 3:07PM EDT120.000.020.000.020.00-7124,10750.00%
DIS240621C001250002024-06-14 3:29PM EDT125.000.030.000.01+0.02+200.00%179,70056.25%
DIS240621C001300002024-06-14 1:46PM EDT130.000.020.000.01+0.01+100.00%66,83865.63%
DIS240621C001350002024-06-12 10:05AM EDT135.000.010.000.010.00-211,00571.88%
DIS240621C001400002024-06-13 12:23PM EDT140.000.010.000.050.00-55,09594.53%
DIS240621C001450002024-06-07 11:31AM EDT145.000.020.000.010.00-12,10887.50%
DIS240621C001500002024-06-10 2:26PM EDT150.000.010.000.010.00-213,09296.88%
DIS240621C001550002024-05-24 11:42AM EDT155.000.030.000.010.00-11,117103.13%
DIS240621C001600002024-06-13 9:30AM EDT160.000.010.000.020.00-12,702115.63%
DIS240621C001650002024-06-10 11:52AM EDT165.000.010.000.050.00-21,263134.38%
DIS240621C001700002024-06-13 12:04PM EDT170.000.010.000.010.00-24,723121.88%
DIS240621C001750002024-04-17 11:41AM EDT175.000.010.000.090.00-39157.03%
DIS240621C001800002024-06-07 10:58AM EDT180.000.020.000.060.00-14157.03%
認沽盤範圍2024年6月21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
DIS240621P000400002024-02-29 1:04PM EDT40.000.060.000.100.00-465267.19%
DIS240621P000450002024-06-12 9:56AM EDT45.000.010.000.020.00-13,443198.44%
DIS240621P000500002024-06-10 3:53PM EDT50.000.020.000.030.00-112,656181.25%
DIS240621P000550002024-05-10 3:55PM EDT55.000.010.000.080.00-11,185175.00%
DIS240621P000600002024-06-07 3:32PM EDT60.000.020.000.060.00-274,874146.88%
DIS240621P000650002024-06-04 12:29PM EDT65.000.010.000.050.00-16,544122.66%
DIS240621P000700002024-06-10 12:58PM EDT70.000.020.000.030.00-88,67398.44%
DIS240621P000750002024-06-13 12:14PM EDT75.000.020.000.010.00-117,77871.88%
DIS240621P000800002024-06-14 10:19AM EDT80.000.020.000.06+0.01+100.00%211,83869.53%
DIS240621P000850002024-06-14 2:44PM EDT85.000.020.000.04+0.01+100.00%1312,89650.00%
DIS240621P000880002024-06-14 3:35PM EDT88.000.020.010.030.00-80142.58%
DIS240621P000890002024-06-14 3:58PM EDT89.000.030.010.070.00-101044.92%
DIS240621P000900002024-06-14 3:10PM EDT90.000.020.010.04-0.02-50.00%4215,62337.50%
DIS240621P000910002024-06-14 11:08AM EDT91.000.050.020.050.00-3335.55%
DIS240621P000920002024-06-14 3:48PM EDT92.000.040.020.05-0.01-20.00%78132.03%
DIS240621P000930002024-06-14 12:40PM EDT93.000.050.030.07-0.01-16.67%4016930.27%
DIS240621P000940002024-06-14 3:10PM EDT94.000.050.040.07-0.04-44.44%1716026.56%
DIS240621P000950002024-06-14 3:55PM EDT95.000.080.070.09-0.04-33.33%1,13110,56524.12%
DIS240621P000960002024-06-14 3:59PM EDT96.000.120.110.14-0.04-25.00%78776022.56%
DIS240621P000970002024-06-14 3:47PM EDT97.000.230.200.22-0.07-23.33%22997620.95%
DIS240621P000980002024-06-14 3:59PM EDT98.000.370.350.38-0.04-9.76%7141,03220.02%
DIS240621P000990002024-06-14 3:59PM EDT99.000.640.500.64-0.04-5.88%8641,77219.19%
DIS240621P001000002024-06-14 3:57PM EDT100.001.101.031.10+0.04+3.77%1,56313,67819.63%
DIS240621P001010002024-06-14 3:56PM EDT101.001.721.641.71+0.10+6.17%5282,01920.19%
DIS240621P001020002024-06-14 3:29PM EDT102.002.542.242.49+0.19+8.09%3882,83821.78%
DIS240621P001030002024-06-14 3:52PM EDT103.003.503.053.40+0.20+6.06%2252,17724.81%
DIS240621P001040002024-06-14 3:40PM EDT104.004.323.154.30+0.05+1.17%10155426.56%
DIS240621P001050002024-06-14 3:59PM EDT105.005.204.305.25-0.07-1.33%19011,85929.00%
DIS240621P001060002024-06-14 9:56AM EDT106.006.145.056.25-0.18-2.85%223832.91%
DIS240621P001070002024-06-14 3:26PM EDT107.007.207.007.25-0.06-0.83%1316236.67%
DIS240621P001080002024-06-14 3:40PM EDT108.008.148.008.25-0.06-0.73%24140.33%
DIS240621P001090002024-06-07 2:35PM EDT109.007.458.809.250.00-2043.85%
DIS240621P001100002024-06-14 3:47PM EDT110.0010.1510.0010.20+0.05+0.50%2224,01544.63%
DIS240621P001110002024-06-05 10:03AM EDT111.009.3010.9511.250.00-11150.68%
DIS240621P001120002024-06-14 3:50PM EDT112.0012.3511.9512.25+2.15+21.08%1053.91%
DIS240621P001130002024-06-12 9:41AM EDT113.0011.8312.8513.200.00-2254.10%
DIS240621P001140002024-06-12 1:58PM EDT114.0013.4513.8514.200.00-4657.13%
DIS240621P001150002024-06-14 3:47PM EDT115.0015.2014.8015.20-0.25-1.62%1,6391,09460.16%
DIS240621P001160002024-06-13 10:56AM EDT116.0015.7015.9016.200.00-2263.09%
DIS240621P001170002024-06-12 2:44PM EDT117.0016.2516.9517.200.00--252.93%
DIS240621P001200002024-06-14 3:47PM EDT120.0020.2019.8020.25-0.05-0.25%1,0809177.93%
DIS240621P001250002024-06-14 3:47PM EDT125.0025.1524.8525.25-0.15-0.59%2402664.84%
DIS240621P001300002024-06-07 3:53PM EDT130.0028.4029.8530.250.00-5374.22%
DIS240621P001350002024-06-13 3:20PM EDT135.0035.2034.6036.250.00-598128.91%
DIS240621P001400002024-05-22 3:40PM EDT140.0036.8438.8041.250.00-80180.86%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-10363.18%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3557.4061.300.00-10406.98%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--0362.16%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-70619.21%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.7572.000.00-10387.16%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10246.97%