The Walt Disney Company (DIS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
認購期權
2024年9月20日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.70 | 0.00 | - | 40 | 66 | 40.00 | 0.01 | 0.00 | - | 2 | 38 |
| 42.20 | 0.00 | - | 1 | 3 | 45.00 | 0.02 | 0.00 | - | 5 | 2,426 |
| 40.03 | 0.00 | - | 2 | 94 | 50.00 | 0.02 | 0.00 | - | 3 | 102 |
| 31.07 | 0.00 | - | 1 | 6 | 55.00 | 0.01 | 0.00 | - | 1 | 433 |
| 30.00 | 0.00 | - | 100 | 42 | 60.00 | 0.01 | -0.01 | -50.00% | 24 | 2,272 |
| 25.31 | 0.00 | - | 32 | 158 | 65.00 | 0.01 | 0.00 | - | 1 | 1,362 |
| 18.65 | -1.70 | -8.35% | 1 | 143 | 70.00 | 0.02 | 0.00 | - | 3 | 1,612 |
| 13.35 | +0.29 | +2.22% | 3 | 159 | 75.00 | 0.03 | 0.00 | - | 12 | 2,411 |
| 11.55 | -2.00 | -14.76% | 33 | 5 | 77.00 | 0.04 | -0.03 | -42.86% | 1 | 61 |
| 11.85 | 0.00 | - | 21 | 21 | 78.00 | 0.12 | 0.00 | - | 2 | 7 |
| 11.10 | 0.00 | - | 1 | 53 | 79.00 | 0.05 | 0.00 | - | 1 | 4 |
| 8.51 | +0.14 | +1.67% | 5 | 11,125 | 80.00 | 0.08 | -0.06 | -42.86% | 30 | 35,329 |
| 7.60 | -0.55 | -6.75% | 2 | 4 | 81.00 | 0.09 | -0.07 | -43.75% | 17 | 47 |
| 6.70 | +0.28 | +4.36% | 1 | 17 | 82.00 | 0.17 | -0.06 | -26.09% | 8 | 361 |
| 5.40 | 0.00 | - | 1 | 5 | 83.00 | 0.22 | -0.10 | -31.25% | 54 | 323 |
| 4.80 | -1.03 | -17.67% | 1 | 11 | 84.00 | 0.29 | -0.16 | -35.56% | 30 | 147 |
| 3.95 | +0.15 | +3.95% | 14 | 3,321 | 85.00 | 0.42 | -0.23 | -35.38% | 242 | 6,831 |
| 3.02 | -0.08 | -2.58% | 3 | 39 | 86.00 | 0.63 | -0.22 | -25.88% | 78 | 302 |
| 2.35 | -0.04 | -1.67% | 108 | 67 | 87.00 | 0.93 | -0.34 | -26.77% | 309 | 4,467 |
| 1.79 | -0.01 | -0.56% | 281 | 899 | 88.00 | 1.31 | -0.40 | -23.39% | 414 | 4,475 |
| 1.30 | -0.02 | -1.52% | 1,016 | 564 | 89.00 | 1.77 | -0.47 | -20.98% | 158 | 695 |
| 0.93 | -0.01 | -1.06% | 1,147 | 7,425 | 90.00 | 2.41 | -0.35 | -12.68% | 88 | 8,390 |
| 0.61 | -0.07 | -10.29% | 209 | 986 | 91.00 | 2.99 | -0.58 | -16.25% | 8 | 657 |
| 0.38 | -0.10 | -20.83% | 714 | 1,366 | 92.00 | 3.87 | -0.61 | -13.62% | 7 | 339 |
| 0.26 | -0.11 | -29.73% | 180 | 1,040 | 93.00 | 5.44 | 0.00 | - | 10 | 132 |
| 0.18 | -0.06 | -25.00% | 109 | 1,145 | 94.00 | 4.42 | 0.00 | - | 10 | 24 |
| 0.13 | -0.04 | -23.53% | 555 | 13,702 | 95.00 | 6.59 | -0.43 | -6.13% | 54 | 8,815 |
| 0.10 | -0.04 | -28.57% | 43 | 935 | 96.00 | 7.85 | -0.15 | -1.88% | 1 | 216 |
| 0.10 | -0.02 | -16.67% | 25 | 348 | 97.00 | 8.79 | -0.06 | -0.68% | 16 | 11 |
| 0.08 | -0.03 | -27.27% | 24 | 305 | 98.00 | 9.80 | +0.50 | +5.38% | 2 | 2 |
| 0.07 | -0.01 | -12.50% | 22 | 183 | 99.00 | 10.80 | +0.55 | +5.37% | 8 | 1 |
| 0.06 | -0.01 | -14.29% | 766 | 18,007 | 100.00 | 11.79 | -0.16 | -1.34% | 17 | 654 |
| 0.05 | -0.03 | -37.50% | 35 | 286 | 101.00 | 9.95 | 0.00 | - | 10 | 0 |
| 0.04 | -0.01 | -20.00% | 414 | 15,390 | 105.00 | 16.67 | -0.28 | -1.65% | 2,409 | 1,257 |
| 0.02 | -0.01 | -33.33% | 59 | 14,790 | 110.00 | 21.67 | -0.28 | -1.28% | 1,601 | 722 |
| 0.01 | -0.02 | -66.67% | 52 | 14,718 | 115.00 | 26.65 | -0.29 | -1.08% | 951 | 436 |
| 0.01 | 0.00 | - | 24 | 10,872 | 120.00 | 31.60 | -0.34 | -1.06% | 239 | 104 |
| 0.01 | 0.00 | - | 7 | 7,180 | 125.00 | 36.57 | 0.00 | - | 5 | 5 |
| 0.01 | -0.01 | -50.00% | 200 | 2,843 | 130.00 | 41.60 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 9 | 3,726 | 135.00 | 46.61 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 4 | 2,096 | 140.00 | 38.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 1,192 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,144 | 150.00 | 31.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 286 | 155.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 499 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 169 | 165.00 | 52.78 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 4 | 226 | 170.00 | - | - | - | - | - |
| 0.03 | -0.08 | -72.73% | 3 | 429 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 410 | 180.00 | - | - | - | - | - |
