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
99.50-2.66 (-2.60%)
收市價: 04:03PM EDT
99.20 -0.30 (-0.30%)
市前: 05:06AM EDT
價內期權
認購期權範圍2022年9月30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
DIS220930C000900002022-09-23 3:22PM EDT90.009.250.000.000.00-2600.00%
DIS220930C000920002022-09-23 12:04PM EDT92.007.920.000.000.00-100.00%
DIS220930C000930002022-09-23 2:13PM EDT93.006.600.000.000.00-500.00%
DIS220930C000940002022-09-23 2:29PM EDT94.005.510.000.000.00-100.00%
DIS220930C000950002022-09-23 3:44PM EDT95.005.300.000.000.00-5100.00%
DIS220930C000960002022-09-23 3:31PM EDT96.004.450.000.000.00-21500.00%
DIS220930C000970002022-09-23 3:54PM EDT97.003.700.000.000.00-7300.00%
DIS220930C000980002022-09-23 3:58PM EDT98.003.020.000.000.00-34300.00%
DIS220930C000990002022-09-23 3:58PM EDT99.002.450.000.000.00-71200.00%
DIS220930C001000002022-09-23 3:59PM EDT100.001.950.000.000.00-2,47701.56%
DIS220930C001010002022-09-23 3:52PM EDT101.001.500.000.000.00-1,51403.13%
DIS220930C001020002022-09-23 3:59PM EDT102.001.110.000.000.00-1,80706.25%
DIS220930C001030002022-09-23 3:59PM EDT103.000.810.000.000.00-53506.25%
DIS220930C001040002022-09-23 3:59PM EDT104.000.580.000.000.00-601012.50%
DIS220930C001050002022-09-23 3:59PM EDT105.000.430.000.000.00-912012.50%
DIS220930C001060002022-09-23 3:53PM EDT106.000.280.000.000.00-289012.50%
DIS220930C001070002022-09-23 3:59PM EDT107.000.210.000.000.00-310012.50%
DIS220930C001080002022-09-23 3:39PM EDT108.000.160.000.000.00-366012.50%
DIS220930C001090002022-09-23 3:37PM EDT109.000.110.000.000.00-144025.00%
DIS220930C001100002022-09-23 3:55PM EDT110.000.090.000.000.00-518025.00%
DIS220930C001110002022-09-23 3:55PM EDT111.000.070.000.000.00-39025.00%
DIS220930C001120002022-09-23 3:17PM EDT112.000.060.000.000.00-85025.00%
DIS220930C001130002022-09-23 3:51PM EDT113.000.050.000.000.00-126025.00%
DIS220930C001140002022-09-23 3:57PM EDT114.000.030.000.000.00-45025.00%
DIS220930C001150002022-09-23 3:57PM EDT115.000.040.000.000.00-96025.00%
DIS220930C001160002022-09-23 2:31PM EDT116.000.030.000.000.00-12025.00%
DIS220930C001170002022-09-23 3:51PM EDT117.000.030.000.000.00-19025.00%
DIS220930C001180002022-09-23 3:55PM EDT118.000.020.000.000.00-61025.00%
DIS220930C001190002022-09-23 3:27PM EDT119.000.020.000.000.00-21025.00%
DIS220930C001200002022-09-23 3:59PM EDT120.000.020.000.000.00-103025.00%
DIS220930C001210002022-09-23 10:03AM EDT121.000.020.000.000.00-1050.00%
DIS220930C001220002022-09-23 2:25PM EDT122.000.020.000.000.00-3050.00%
DIS220930C001230002022-09-23 3:02PM EDT123.000.020.000.000.00-8050.00%
DIS220930C001240002022-09-23 12:20PM EDT124.000.020.000.000.00-2050.00%
DIS220930C001250002022-09-23 3:46PM EDT125.000.010.000.000.00-22050.00%
DIS220930C001260002022-09-23 3:09PM EDT126.000.020.000.000.00-56050.00%
DIS220930C001270002022-09-22 12:04PM EDT127.000.020.000.000.00-1050.00%
DIS220930C001280002022-09-23 2:07PM EDT128.000.010.000.000.00-1050.00%
DIS220930C001290002022-09-22 12:41PM EDT129.000.010.000.000.00-39050.00%
DIS220930C001300002022-09-22 12:47PM EDT130.000.010.000.000.00-32050.00%
DIS220930C001350002022-09-16 9:31AM EDT135.000.020.000.000.00-1050.00%
DIS220930C001400002022-09-21 10:36AM EDT140.000.010.000.000.00-3050.00%
DIS220930C001450002022-09-20 9:51AM EDT145.000.010.000.000.00-5050.00%
DIS220930C001500002022-09-22 12:08PM EDT150.000.010.000.000.00-2050.00%
DIS220930C001550002022-09-23 10:15AM EDT155.000.010.000.000.00-1050.00%
DIS220930C001600002022-09-12 12:58PM EDT160.000.010.000.000.00-22050.00%
DIS220930C001650002022-08-17 12:40PM EDT165.000.060.000.010.00-53137.50%
DIS220930C001700002022-08-19 9:48AM EDT170.000.010.000.050.00-53167.97%
DIS220930C001800002022-09-14 9:32AM EDT180.000.010.000.000.00-5050.00%
認沽盤範圍2022年9月30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
DIS220930P000700002022-09-16 9:39AM EDT70.000.020.000.000.00-5050.00%
DIS220930P000750002022-09-23 2:11PM EDT75.000.020.000.000.00-32050.00%
DIS220930P000800002022-09-23 3:39PM EDT80.000.020.000.000.00-170050.00%
DIS220930P000850002022-09-23 3:57PM EDT85.000.060.000.000.00-202025.00%
DIS220930P000880002022-09-23 3:55PM EDT88.000.110.000.000.00-60-25.00%
DIS220930P000890002022-09-23 3:55PM EDT89.000.150.000.000.00-38-25.00%
DIS220930P000900002022-09-23 3:57PM EDT90.000.210.000.000.00-884025.00%
DIS220930P000910002022-09-23 3:59PM EDT91.000.250.000.000.00-104-25.00%
DIS220930P000920002022-09-23 3:49PM EDT92.000.340.000.000.00-448012.50%
DIS220930P000930002022-09-23 3:58PM EDT93.000.440.000.000.00-166012.50%
DIS220930P000940002022-09-23 3:55PM EDT94.000.570.000.000.00-459012.50%
DIS220930P000950002022-09-23 3:59PM EDT95.000.700.000.000.00-358012.50%
DIS220930P000960002022-09-23 3:54PM EDT96.000.940.000.000.00-48306.25%
DIS220930P000970002022-09-23 3:52PM EDT97.001.210.000.000.00-75106.25%
DIS220930P000980002022-09-23 3:58PM EDT98.001.540.000.000.00-53403.13%
DIS220930P000990002022-09-23 3:59PM EDT99.001.920.000.000.00-99501.56%
DIS220930P001000002022-09-23 3:52PM EDT100.002.460.000.000.00-95500.00%
DIS220930P001010002022-09-23 3:45PM EDT101.003.050.000.000.00-48500.00%
DIS220930P001020002022-09-23 3:48PM EDT102.003.610.000.000.00-17600.00%
DIS220930P001030002022-09-23 3:45PM EDT103.004.370.000.000.00-23400.00%
DIS220930P001040002022-09-23 3:36PM EDT104.005.400.000.000.00-20100.00%
DIS220930P001050002022-09-23 3:56PM EDT105.006.050.000.000.00-20700.00%
DIS220930P001060002022-09-23 3:43PM EDT106.006.800.000.000.00-7100.00%
DIS220930P001070002022-09-23 3:45PM EDT107.007.780.000.000.00-2900.00%
DIS220930P001080002022-09-23 3:45PM EDT108.008.750.000.000.00-3800.00%
DIS220930P001090002022-09-23 2:45PM EDT109.0010.650.000.000.00-3600.00%
DIS220930P001100002022-09-23 3:43PM EDT110.0010.600.000.000.00-19500.00%
DIS220930P001110002022-09-23 2:31PM EDT111.0012.430.000.000.00-700.00%
DIS220930P001120002022-09-23 3:11PM EDT112.0013.210.000.000.00-500.00%
DIS220930P001130002022-09-23 3:39PM EDT113.0013.750.000.000.00-700.00%
DIS220930P001140002022-09-23 9:59AM EDT114.0014.600.000.000.00-100.00%
DIS220930P001150002022-09-23 2:30PM EDT115.0016.320.000.000.00-1600.00%
DIS220930P001160002022-09-22 10:23AM EDT116.0013.220.000.000.00-1500.00%
DIS220930P001170002022-09-23 11:38AM EDT117.0017.140.000.000.00-100.00%
DIS220930P001180002022-09-23 11:25AM EDT118.0018.050.000.000.00-100.00%
DIS220930P001190002022-09-22 12:50PM EDT119.0016.220.000.000.00-500.00%
DIS220930P001200002022-09-23 3:39PM EDT120.0020.850.000.000.00-3900.00%
DIS220930P001210002022-09-23 11:38AM EDT121.0021.150.000.000.00-100.00%
DIS220930P001220002022-09-21 3:49PM EDT122.0016.700.000.000.00-14100.00%
DIS220930P001230002022-09-21 3:59PM EDT123.0018.250.000.000.00-4700.00%
DIS220930P001240002022-09-21 3:59PM EDT124.0019.500.000.000.00-4100.00%
DIS220930P001250002022-09-23 11:38AM EDT125.0025.140.000.000.00-100.00%
DIS220930P001260002022-09-21 3:59PM EDT126.0021.000.000.000.00-3200.00%
DIS220930P001290002022-09-21 2:42PM EDT129.0022.000.000.000.00--00.00%
DIS220930P001300002022-09-13 3:36PM EDT130.0018.480.000.000.00-1000.00%
DIS220930P001350002022-09-08 10:10AM EDT135.0023.110.000.000.00-100.00%
DIS220930P001400002022-08-26 10:01AM EDT140.0022.7039.6540.850.00-10164.84%
DIS220930P001500002022-09-07 10:14AM EDT150.0039.350.000.000.00--00.00%
DIS220930P001550002022-08-16 3:57PM EDT155.0030.0443.8544.450.00-200.00%