香港股市 將收市,收市時間:3 小時 3 分鐘

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
124.96+0.70 (+0.56%)
收市價: 04:03PM EDT
125.08 +0.12 (+0.10%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年8月19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
DIS220819C000500002022-08-16 3:43PM EDT50.0075.280.000.000.00-100.00%
DIS220819C000550002022-06-27 9:45AM EDT55.0041.980.000.000.00-110.00%
DIS220819C000600002022-08-10 12:32PM EDT60.0051.750.000.000.00-300.00%
DIS220819C000650002022-08-12 1:39PM EDT65.0055.590.000.000.00-100.00%
DIS220819C000700002022-08-15 2:06PM EDT70.0054.600.000.000.00-200.00%
DIS220819C000750002022-08-15 10:20AM EDT75.0048.230.000.000.00-600.00%
DIS220819C000800002022-08-15 3:53PM EDT80.0044.250.000.000.00-1000.00%
DIS220819C000810002022-07-19 10:09AM EDT81.0016.770.000.000.00--00.00%
DIS220819C000830002022-07-26 2:08PM EDT83.0017.750.000.000.00--00.00%
DIS220819C000840002022-07-22 12:32PM EDT84.0019.400.000.000.00-1000.00%
DIS220819C000850002022-08-15 10:20AM EDT85.0038.260.000.000.00-600.00%
DIS220819C000860002022-07-22 9:31AM EDT86.0018.050.000.000.00-200.00%
DIS220819C000870002022-08-10 1:49PM EDT87.0024.920.000.000.00--00.00%
DIS220819C000880002022-08-15 10:21AM EDT88.0035.350.000.000.00-30000.00%
DIS220819C000890002022-08-12 9:49AM EDT89.0031.940.000.000.00-100.00%
DIS220819C000900002022-08-16 1:50PM EDT90.0036.200.000.000.00-500.00%
DIS220819C000910002022-08-11 11:53AM EDT91.0027.600.000.000.00-100.00%
DIS220819C000920002022-08-16 2:32PM EDT92.0034.150.000.000.00-900.00%
DIS220819C000930002022-08-16 2:39PM EDT93.0032.500.000.000.00-300.00%
DIS220819C000940002022-08-12 2:51PM EDT94.0027.040.000.000.00-1700.00%
DIS220819C000950002022-08-16 3:50PM EDT95.0030.200.000.000.00-16,25900.00%
DIS220819C000960002022-08-16 12:22PM EDT96.0029.600.000.000.00-400.00%
DIS220819C000970002022-08-16 11:41AM EDT97.0028.170.000.000.00-100.00%
DIS220819C000980002022-08-15 3:59PM EDT98.0026.650.000.000.00-100.00%
DIS220819C000990002022-08-16 11:48AM EDT99.0026.340.000.000.00-300.00%
DIS220819C001000002022-08-16 3:56PM EDT100.0025.000.000.000.00-9900.00%
DIS220819C001010002022-08-16 2:46PM EDT101.0024.100.000.000.00-1200.00%
DIS220819C001020002022-08-16 12:42PM EDT102.0023.230.000.000.00-1200.00%
DIS220819C001030002022-08-16 2:26PM EDT103.0023.500.000.000.00-1000.00%
DIS220819C001040002022-08-16 1:36PM EDT104.0022.160.000.000.00-300.00%
DIS220819C001050002022-08-16 3:44PM EDT105.0020.350.000.000.00-8300.00%
DIS220819C001060002022-08-16 12:13PM EDT106.0019.470.000.000.00-200.00%
DIS220819C001070002022-08-16 2:47PM EDT107.0018.120.000.000.00-700.00%
DIS220819C001080002022-08-16 1:17PM EDT108.0017.840.000.000.00-2500.00%
DIS220819C001090002022-08-16 2:26PM EDT109.0017.500.000.000.00-800.00%
DIS220819C001100002022-08-16 3:55PM EDT110.0015.050.000.000.00-49400.00%
DIS220819C001110002022-08-16 1:36PM EDT111.0015.150.000.000.00-1300.00%
DIS220819C001120002022-08-16 1:46PM EDT112.0014.300.000.000.00-3700.00%
DIS220819C001130002022-08-16 3:55PM EDT113.0012.070.000.000.00-1400.00%
DIS220819C001140002022-08-16 2:17PM EDT114.0012.340.000.000.00-2500.00%
DIS220819C001150002022-08-16 3:50PM EDT115.0010.300.000.000.00-40700.00%
DIS220819C001160002022-08-16 2:17PM EDT116.0010.350.000.000.00-2700.00%
DIS220819C001170002022-08-16 3:54PM EDT117.008.250.000.000.00-6000.00%
DIS220819C001180002022-08-16 3:08PM EDT118.007.300.000.000.00-29000.00%
DIS220819C001190002022-08-16 3:19PM EDT119.006.400.000.000.00-15300.00%
DIS220819C001200002022-08-16 3:59PM EDT120.005.200.000.000.00-1,98300.00%
DIS220819C001210002022-08-16 3:58PM EDT121.004.200.000.000.00-15500.00%
DIS220819C001220002022-08-16 3:59PM EDT122.003.300.000.000.00-63100.00%
DIS220819C001230002022-08-16 3:59PM EDT123.002.550.000.000.00-1,09400.00%
DIS220819C001240002022-08-16 3:55PM EDT124.001.900.000.000.00-2,13200.00%
DIS220819C001250002022-08-16 3:59PM EDT125.001.350.000.000.00-9,85200.20%
DIS220819C001260002022-08-16 3:59PM EDT126.000.890.000.000.00-6,73703.13%
DIS220819C001270002022-08-16 3:59PM EDT127.000.570.000.000.00-7,26306.25%
DIS220819C001280002022-08-16 3:59PM EDT128.000.360.000.000.00-4,96506.25%
DIS220819C001290002022-08-16 3:58PM EDT129.000.230.000.000.00-1,82906.25%
DIS220819C001300002022-08-16 3:59PM EDT130.000.130.000.000.00-5,952012.50%
DIS220819C001310002022-08-16 3:51PM EDT131.000.100.000.000.00-745012.50%
DIS220819C001320002022-08-16 3:56PM EDT132.000.060.000.000.00-515012.50%
DIS220819C001330002022-08-16 3:42PM EDT133.000.040.000.000.00-211012.50%
DIS220819C001340002022-08-16 3:46PM EDT134.000.030.000.000.00-178025.00%
DIS220819C001350002022-08-16 3:37PM EDT135.000.030.000.000.00-249025.00%
DIS220819C001360002022-08-16 2:25PM EDT136.000.040.000.000.00-20025.00%
DIS220819C001370002022-08-16 3:59PM EDT137.000.020.000.000.00-65025.00%
DIS220819C001380002022-08-16 12:28PM EDT138.000.010.000.000.00-552025.00%
DIS220819C001400002022-08-16 3:45PM EDT140.000.010.000.000.00-1,233025.00%
DIS220819C001450002022-08-16 3:10PM EDT145.000.010.000.000.00-57050.00%
DIS220819C001500002022-08-16 9:31AM EDT150.000.020.000.000.00-17050.00%
認沽盤範圍2022年8月19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
DIS220819P000500002022-08-11 9:30AM EDT50.000.010.000.000.00-110050.00%
DIS220819P000550002022-08-10 3:59PM EDT55.000.010.000.000.00-1050.00%
DIS220819P000600002022-08-10 9:30AM EDT60.000.020.000.000.00-20100.00%
DIS220819P000650002022-08-11 1:46PM EDT65.000.010.000.000.00-1050.00%
DIS220819P000700002022-08-15 9:30AM EDT70.000.010.000.000.00-5050.00%
DIS220819P000750002022-08-16 1:06PM EDT75.000.010.000.000.00-1050.00%
DIS220819P000800002022-08-16 9:31AM EDT80.000.010.000.000.00-4050.00%
DIS220819P000810002022-08-11 10:34AM EDT81.000.010.000.000.00-5050.00%
DIS220819P000820002022-08-11 3:18PM EDT82.000.010.000.000.00-6050.00%
DIS220819P000830002022-08-12 9:56AM EDT83.000.010.000.000.00-1050.00%
DIS220819P000840002022-08-12 1:38PM EDT84.000.010.000.000.00-1050.00%
DIS220819P000850002022-08-16 3:29PM EDT85.000.010.000.000.00-1050.00%
DIS220819P000860002022-08-11 12:12PM EDT86.000.010.000.000.00-81050.00%
DIS220819P000870002022-08-11 1:24PM EDT87.000.010.000.000.00-18050.00%
DIS220819P000880002022-08-15 12:00PM EDT88.000.010.000.000.00-5050.00%
DIS220819P000890002022-08-15 10:15AM EDT89.000.010.000.000.00-1050.00%
DIS220819P000900002022-08-16 2:12PM EDT90.000.010.000.000.00-14050.00%
DIS220819P000910002022-08-16 12:18PM EDT91.000.010.000.000.00-1050.00%
DIS220819P000920002022-08-15 2:21PM EDT92.000.010.000.000.00-12050.00%
DIS220819P000930002022-08-12 2:40PM EDT93.000.010.000.000.00-35050.00%
DIS220819P000940002022-08-16 1:35PM EDT94.000.010.000.000.00-3050.00%
DIS220819P000950002022-08-16 3:50PM EDT95.000.010.000.000.00-16,263050.00%
DIS220819P000960002022-08-12 3:54PM EDT96.000.010.000.000.00-110050.00%
DIS220819P000970002022-08-16 9:34AM EDT97.000.020.000.000.00-2050.00%
DIS220819P000980002022-08-16 11:52AM EDT98.000.010.000.000.00-1050.00%
DIS220819P000990002022-08-16 10:02AM EDT99.000.010.000.000.00-6050.00%
DIS220819P001000002022-08-16 3:38PM EDT100.000.010.000.000.00-48050.00%
DIS220819P001010002022-08-16 1:52PM EDT101.000.010.000.000.00-3050.00%
DIS220819P001020002022-08-16 11:28AM EDT102.000.010.000.000.00-347050.00%
DIS220819P001030002022-08-16 2:21PM EDT103.000.010.000.000.00-3050.00%
DIS220819P001040002022-08-16 3:40PM EDT104.000.010.000.000.00-2050.00%
DIS220819P001050002022-08-16 3:30PM EDT105.000.010.000.000.00-31050.00%
DIS220819P001060002022-08-16 9:42AM EDT106.000.010.000.000.00-4050.00%
DIS220819P001070002022-08-16 10:45AM EDT107.000.010.000.000.00-201050.00%
DIS220819P001080002022-08-16 2:53PM EDT108.000.010.000.000.00-362050.00%
DIS220819P001090002022-08-16 3:42PM EDT109.000.010.000.000.00-54025.00%
DIS220819P001100002022-08-16 2:45PM EDT110.000.010.000.000.00-323025.00%
DIS220819P001110002022-08-16 3:05PM EDT111.000.020.000.000.00-5025.00%
DIS220819P001120002022-08-16 3:44PM EDT112.000.010.000.000.00-109025.00%
DIS220819P001130002022-08-16 2:09PM EDT113.000.010.000.000.00-98025.00%
DIS220819P001140002022-08-16 1:57PM EDT114.000.010.000.000.00-70025.00%
DIS220819P001150002022-08-16 3:51PM EDT115.000.020.000.000.00-877025.00%
DIS220819P001160002022-08-16 2:01PM EDT116.000.040.000.000.00-268025.00%
DIS220819P001170002022-08-16 3:51PM EDT117.000.030.000.000.00-357012.50%
DIS220819P001180002022-08-16 3:58PM EDT118.000.070.000.000.00-1,304012.50%
DIS220819P001190002022-08-16 3:58PM EDT119.000.090.000.000.00-654012.50%
DIS220819P001200002022-08-16 3:59PM EDT120.000.150.000.000.00-4,600012.50%
DIS220819P001210002022-08-16 3:59PM EDT121.000.230.000.000.00-1,646012.50%
DIS220819P001220002022-08-16 3:59PM EDT122.000.350.000.000.00-1,30706.25%
DIS220819P001230002022-08-16 3:59PM EDT123.000.560.000.000.00-2,76906.25%
DIS220819P001240002022-08-16 3:59PM EDT124.000.900.000.000.00-4,64403.13%
DIS220819P001250002022-08-16 3:59PM EDT125.001.290.000.000.00-2,40600.00%
DIS220819P001260002022-08-16 3:59PM EDT126.001.860.000.000.00-69400.00%
DIS220819P001270002022-08-16 3:55PM EDT127.002.450.000.000.00-18700.00%
DIS220819P001280002022-08-16 2:34PM EDT128.002.630.000.000.00-2000.00%
DIS220819P001290002022-08-16 3:11PM EDT129.004.150.000.000.00-800.00%
DIS220819P001300002022-08-16 1:55PM EDT130.003.900.000.000.00-7400.00%
DIS220819P001310002022-08-16 1:10PM EDT131.005.400.000.000.00-100.00%
DIS220819P001320002022-08-16 11:11AM EDT132.007.750.000.000.00-1200.00%
DIS220819P001330002022-08-16 3:22PM EDT133.007.650.000.000.00-200.00%
DIS220819P001350002022-08-12 3:50PM EDT135.0013.750.000.000.00-200.00%
DIS220819P001360002022-08-16 3:29PM EDT136.0010.620.000.000.00-100.00%
DIS220819P001400002022-08-10 12:39PM EDT140.0028.200.000.000.00-100.00%
DIS220819P001450002022-08-15 9:44AM EDT145.0021.200.000.000.00--00.00%
DIS220819P001500002022-08-12 1:19PM EDT150.0029.400.000.000.00-100.00%