The Walt Disney Company (DIS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:80.00
認購期權範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241011C00080000 | 2024-10-03 10:02AM EDT | 2024-10-11 | 14.00 | 12.85 | 14.10 | 0.00 | - | 1 | 8 | 135.06% |
| DIS241018C00080000 | 2024-10-09 2:52PM EDT | 2024-10-18 | 14.15 | 14.00 | 14.10 | +1.35 | +10.55% | 1,408 | 1,752 | 71.88% |
| DIS241025C00080000 | 2024-09-27 1:12PM EDT | 2024-10-25 | 16.65 | 13.95 | 14.30 | 0.00 | - | 1 | 1 | 57.47% |
| DIS241101C00080000 | 2024-09-13 1:51PM EDT | 2024-11-01 | 11.72 | 14.20 | 14.40 | 0.00 | - | - | 2 | 52.49% |
| DIS241115C00080000 | 2024-10-09 2:46PM EDT | 2024-11-15 | 14.97 | 14.65 | 15.00 | +1.07 | +7.70% | 1,411 | 1,038 | 50.05% |
| DIS241220C00080000 | 2024-10-09 3:39PM EDT | 2024-12-20 | 15.50 | 15.40 | 15.60 | +0.75 | +5.08% | 31 | 1,248 | 43.56% |
| DIS250117C00080000 | 2024-10-09 1:13PM EDT | 2025-01-17 | 15.29 | 15.80 | 16.00 | +0.34 | +2.27% | 5 | 2,708 | 40.02% |
| DIS250321C00080000 | 2024-10-09 2:18PM EDT | 2025-03-21 | 17.00 | 16.60 | 17.50 | +1.00 | +6.25% | 1 | 488 | 39.54% |
| DIS250417C00080000 | 2024-10-08 1:37PM EDT | 2025-04-17 | 17.34 | 17.75 | 17.90 | +0.39 | +2.30% | 1 | 72 | 38.54% |
| DIS250620C00080000 | 2024-10-08 10:19AM EDT | 2025-06-20 | 17.90 | 19.05 | 19.50 | 0.00 | - | 30 | 899 | 39.77% |
| DIS250815C00080000 | 2024-10-07 1:37PM EDT | 2025-08-15 | 19.36 | 19.80 | 19.95 | +0.71 | +3.81% | 2 | 18 | 37.60% |
| DIS250919C00080000 | 2024-10-09 12:21PM EDT | 2025-09-19 | 19.75 | 19.95 | 20.45 | -0.80 | -3.89% | 6 | 46 | 37.31% |
| DIS251219C00080000 | 2024-10-09 3:19PM EDT | 2025-12-19 | 21.85 | 20.85 | 22.05 | +0.10 | +0.46% | 10 | 617 | 37.88% |
| DIS260116C00080000 | 2024-10-09 2:39PM EDT | 2026-01-16 | 22.00 | 21.30 | 22.30 | +0.75 | +3.53% | 33 | 910 | 37.43% |
| DIS261218C00080000 | 2024-10-08 3:41PM EDT | 2026-12-18 | 25.65 | 26.10 | 26.65 | 0.00 | - | 2 | 488 | 37.74% |
| DIS270115C00080000 | 2024-10-09 1:23PM EDT | 2027-01-15 | 25.88 | 26.25 | 26.65 | +0.63 | +2.50% | 1 | 117 | 37.10% |
認沽盤範圍2024年10月11日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241011P00080000 | 2024-10-09 10:03AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,381 | 62.50% |
| DIS241018P00080000 | 2024-10-09 2:47PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,549 | 6,831 | 40.63% |
| DIS241025P00080000 | 2024-10-09 9:49AM EDT | 2024-10-25 | 0.30 | 0.02 | 0.18 | +0.21 | +233.33% | 8 | 329 | 44.63% |
| DIS241101P00080000 | 2024-10-09 2:34PM EDT | 2024-11-01 | 0.12 | 0.04 | 0.11 | -0.04 | -25.00% | 37 | 79 | 34.18% |
| DIS241108P00080000 | 2024-10-09 12:08PM EDT | 2024-11-08 | 0.20 | 0.00 | 0.40 | -0.04 | -16.67% | 1 | 22 | 39.65% |
| DIS241115P00080000 | 2024-10-09 2:56PM EDT | 2024-11-15 | 0.57 | 0.54 | 0.59 | -0.16 | -21.92% | 1,472 | 5,855 | 39.72% |
| DIS241220P00080000 | 2024-10-09 3:00PM EDT | 2024-12-20 | 0.95 | 0.92 | 0.98 | -0.17 | -15.18% | 101 | 8,004 | 33.47% |
| DIS250117P00080000 | 2024-10-09 3:47PM EDT | 2025-01-17 | 1.19 | 1.21 | 1.27 | -0.25 | -17.36% | 342 | 13,849 | 31.10% |
| DIS250321P00080000 | 2024-10-09 10:44AM EDT | 2025-03-21 | 2.11 | 1.91 | 2.09 | -0.13 | -5.80% | 60 | 5,667 | 29.60% |
| DIS250417P00080000 | 2024-10-08 1:44PM EDT | 2025-04-17 | 2.52 | 2.26 | 2.34 | 0.00 | - | 39 | 629 | 28.80% |
| DIS250620P00080000 | 2024-10-09 2:57PM EDT | 2025-06-20 | 2.95 | 2.93 | 3.05 | -0.30 | -9.23% | 2 | 11,523 | 28.10% |
| DIS250815P00080000 | 2024-10-08 12:34PM EDT | 2025-08-15 | 3.79 | 3.55 | 3.70 | 0.00 | - | 18 | 105 | 27.97% |
| DIS250919P00080000 | 2024-10-09 3:28PM EDT | 2025-09-19 | 3.90 | 3.75 | 3.90 | -0.21 | -5.11% | 301 | 1,346 | 27.23% |
| DIS251219P00080000 | 2024-10-07 3:02PM EDT | 2025-12-19 | 5.25 | 4.60 | 4.85 | 0.00 | - | 123 | 2,141 | 27.21% |
| DIS260116P00080000 | 2024-10-09 11:19AM EDT | 2026-01-16 | 5.30 | 4.90 | 5.05 | +0.45 | +9.28% | 1 | 4,383 | 26.97% |
| DIS261218P00080000 | 2024-10-08 3:31PM EDT | 2026-12-18 | 7.35 | 6.75 | 7.20 | 0.00 | - | 2 | 630 | 25.31% |
| DIS270115P00080000 | 2024-10-08 9:58AM EDT | 2027-01-15 | 7.55 | 7.10 | 8.15 | 0.00 | - | 5 | 20 | 26.90% |
