香港股市 將在 3 小時 4 分鐘 開市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
99.40+3.55 (+3.70%)
收市價: 04:03PM EDT
99.50 +0.10 (+0.10%)
收市後: 06:24PM EDT
價內期權
認購期權範圍2022年10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
DIS221021C000500002022-08-12 2:04PM EDT50.0070.8065.1065.650.00-12515.16%
DIS221021C000550002022-08-11 3:41PM EDT55.0062.8260.2560.550.00-10464.31%
DIS221021C000600002022-08-16 10:14AM EDT60.0064.9353.9554.550.00-11400.07%
DIS221021C000650002022-09-19 9:30AM EDT65.0042.3034.4035.050.00-1495.31%
DIS221021C000700002022-09-28 3:41PM EDT70.0029.9029.3030.15-12.14-28.88%28680.96%
DIS221021C000750002022-09-27 11:47AM EDT75.0022.8224.5025.100.00-14670.51%
DIS221021C000800002022-09-28 3:59PM EDT80.0019.9019.7020.05+0.55+2.84%4334459.57%
DIS221021C000850002022-09-28 11:11AM EDT85.0013.9514.6015.60+0.53+3.95%86551.47%
DIS221021C000900002022-09-28 3:43PM EDT90.0010.8910.5010.85+2.94+36.98%920648.98%
DIS221021C000950002022-09-28 3:43PM EDT95.006.896.656.85+2.09+43.54%491,13643.24%
DIS221021C000960002022-09-28 3:54PM EDT96.006.206.006.15+1.85+42.53%7511042.38%
DIS221021C000970002022-09-28 2:15PM EDT97.005.155.305.50+1.40+37.33%5414641.75%
DIS221021C000980002022-09-28 3:58PM EDT98.004.834.704.85+1.53+46.36%32625740.75%
DIS221021C000990002022-09-28 3:59PM EDT99.004.204.154.25+1.33+46.34%24157239.89%
DIS221021C001000002022-09-28 3:59PM EDT100.003.753.603.75+1.34+55.60%8461,89039.65%
DIS221021C001010002022-09-28 3:55PM EDT101.003.273.103.25+1.12+52.09%593039.04%
DIS221021C001020002022-09-28 3:34PM EDT102.002.752.682.79+0.94+51.93%17732238.40%
DIS221021C001030002022-09-28 3:35PM EDT103.002.462.292.38+1.00+68.49%511,01337.88%
DIS221021C001040002022-09-28 3:19PM EDT104.001.891.932.02+0.64+51.20%3039337.45%
DIS221021C001050002022-09-28 3:59PM EDT105.001.701.611.71+0.67+65.05%2,427037.18%
DIS221021C001060002022-09-28 3:35PM EDT106.001.391.311.43+0.50+56.18%1481,18736.82%
DIS221021C001070002022-09-28 3:47PM EDT107.001.201.101.20+0.46+62.16%3861,82436.67%
DIS221021C001080002022-09-28 3:47PM EDT108.001.010.920.99+0.42+71.19%481,38436.40%
DIS221021C001090002022-09-28 2:56PM EDT109.000.710.730.82+0.23+47.92%1491,56836.28%
DIS221021C001100002022-09-28 3:54PM EDT110.000.660.630.68+0.25+60.98%33414,95236.26%
DIS221021C001110002022-09-28 3:42PM EDT111.000.550.480.56+0.19+52.78%171,07036.23%
DIS221021C001120002022-09-28 3:48PM EDT112.000.470.420.47+0.18+62.07%8541336.43%
DIS221021C001130002022-09-28 3:49PM EDT113.000.400.350.39+0.16+66.67%8227436.52%
DIS221021C001140002022-09-28 3:34PM EDT114.000.300.280.32+0.09+42.86%1243936.62%
DIS221021C001150002022-09-28 3:49PM EDT115.000.270.240.27+0.11+68.75%3986,34236.91%
DIS221021C001160002022-09-27 3:52PM EDT116.000.140.170.250.00-251,48237.94%
DIS221021C001170002022-09-28 3:07PM EDT117.000.190.160.22+0.06+46.15%3531138.57%
DIS221021C001180002022-09-28 10:37AM EDT118.000.150.120.19+0.03+25.00%101,19538.97%
DIS221021C001190002022-09-28 1:59PM EDT119.000.130.090.17+0.03+30.00%1918639.65%
DIS221021C001200002022-09-28 3:53PM EDT120.000.120.080.15+0.04+50.00%34813,01040.23%
DIS221021C001250002022-09-28 3:50PM EDT125.000.050.050.08-0.01-16.67%2246,47242.68%
DIS221021C001300002022-09-28 3:56PM EDT130.000.050.030.05+0.02+66.67%7310,62945.70%
DIS221021C001350002022-09-28 3:02PM EDT135.000.020.000.04-0.01-33.33%607,74349.61%
DIS221021C001400002022-09-28 3:40PM EDT140.000.030.020.000.00-243,70025.00%
DIS221021C001450002022-09-28 1:06PM EDT145.000.020.010.030.00-112,57855.47%
DIS221021C001500002022-09-28 10:32AM EDT150.000.020.000.03+0.01+100.00%43,71557.81%
DIS221021C001550002022-09-28 10:33AM EDT155.000.010.000.030.00-167561.72%
DIS221021C001600002022-09-28 3:00PM EDT160.000.010.000.020.00-372,82963.28%
DIS221021C001650002022-09-14 2:59PM EDT165.000.010.010.020.00-11,53069.53%
DIS221021C001700002022-09-27 3:09PM EDT170.000.010.000.020.00-957870.31%
DIS221021C001750002022-09-27 3:09PM EDT175.000.010.000.020.00-1090573.44%
DIS221021C001800002022-09-22 1:55PM EDT180.000.010.000.020.00-500076.56%
DIS221021C001850002022-08-19 9:42AM EDT185.000.030.000.030.00-338582.81%
DIS221021C001900002022-08-17 9:31AM EDT190.000.020.000.000.00-2865550.00%
DIS221021C001950002022-09-09 11:53AM EDT195.000.010.000.030.00-525289.06%
DIS221021C002000002022-08-30 10:00AM EDT200.000.040.000.040.00-136594.53%
DIS221021C002100002022-09-14 9:32AM EDT210.000.010.000.000.00-10050.00%
DIS221021C002200002022-09-14 9:32AM EDT220.000.010.000.010.00-1034493.75%
認沽盤範圍2022年10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
DIS221021P000500002022-09-28 2:00PM EDT50.000.010.000.040.00-10056499.61%
DIS221021P000550002022-09-27 1:44PM EDT55.000.020.000.020.00-10072481.25%
DIS221021P000600002022-09-28 3:46PM EDT60.000.010.000.040.00-119775.00%
DIS221021P000650002022-09-28 11:33AM EDT65.000.030.020.04-0.02-40.00%1401,44267.19%
DIS221021P000700002022-09-28 3:59PM EDT70.000.070.050.07-0.04-36.36%611,58361.52%
DIS221021P000750002022-09-28 3:42PM EDT75.000.120.110.12-0.11-47.83%75055.86%
DIS221021P000800002022-09-28 3:55PM EDT80.000.230.230.25-0.24-51.06%159051.27%
DIS221021P000850002022-09-28 3:50PM EDT85.000.470.490.52-0.50-51.55%3842,18447.36%
DIS221021P000900002022-09-28 3:51PM EDT90.001.021.041.09-0.95-48.22%7586,97743.70%
DIS221021P000950002022-09-28 3:46PM EDT95.002.072.102.18-1.63-44.05%3828,81040.26%
DIS221021P000960002022-09-28 3:29PM EDT96.002.522.412.48-1.53-37.78%14263639.54%
DIS221021P000970002022-09-28 3:15PM EDT97.002.742.752.83-1.81-39.78%3381,98838.98%
DIS221021P000980002022-09-28 3:11PM EDT98.003.203.103.25-1.95-37.86%1251,14338.75%
DIS221021P000990002022-09-28 3:43PM EDT99.003.433.553.65-2.23-39.40%7170537.92%
DIS221021P001000002022-09-28 3:57PM EDT100.003.954.004.10-2.30-36.80%4149,23137.21%
DIS221021P001010002022-09-28 3:22PM EDT101.004.694.504.60-2.16-31.53%4224536.56%
DIS221021P001020002022-09-28 2:54PM EDT102.005.445.055.20-2.16-28.42%3536436.50%
DIS221021P001030002022-09-28 3:32PM EDT103.005.755.655.80-1.45-20.14%5829636.01%
DIS221021P001040002022-09-28 2:22PM EDT104.006.746.306.45-2.23-24.86%3422035.62%
DIS221021P001050002022-09-28 3:56PM EDT105.006.977.007.10-2.96-29.81%15912,58234.79%
DIS221021P001060002022-09-28 10:25AM EDT106.009.407.707.85+0.96+11.37%327634.64%
DIS221021P001070002022-09-28 12:01PM EDT107.009.138.508.65-2.58-22.03%5034.72%
DIS221021P001080002022-09-28 3:11PM EDT108.009.359.059.45-3.55-27.52%51,20834.40%
DIS221021P001090002022-09-27 11:47AM EDT109.0010.469.9510.30-1.54-12.83%229934.40%
DIS221021P001100002022-09-28 3:42PM EDT110.0010.8810.8011.20-3.37-23.65%15118,05134.86%
DIS221021P001110002022-09-28 11:03AM EDT111.0013.1511.7512.10+1.84+16.27%11535.06%
DIS221021P001120002022-09-28 1:10PM EDT112.0013.1312.6513.10-3.15-19.35%11237.06%
DIS221021P001130002022-09-27 11:15AM EDT113.0014.8512.8014.600.00-12148.00%
DIS221021P001140002022-09-21 3:10PM EDT114.008.6014.0015.500.00--3548.44%
DIS221021P001150002022-09-28 3:49PM EDT115.0015.3015.5015.85-3.80-19.90%434,52136.33%
DIS221021P001160002022-09-28 1:01PM EDT116.0017.1916.4017.10+0.60+3.62%1044.58%
DIS221021P001170002022-09-28 9:33AM EDT117.0017.4017.4517.95+2.90+20.00%3442.58%
DIS221021P001180002022-09-22 10:05AM EDT118.0015.2918.3518.900.00--842.77%
DIS221021P001190002022-09-28 9:46AM EDT119.0022.7019.3519.85+3.87+20.55%12742.77%
DIS221021P001200002022-09-28 3:51PM EDT120.0020.2820.3020.85-3.72-15.50%1,615044.29%
DIS221021P001250002022-09-28 3:24PM EDT125.0026.0025.3525.80-3.17-10.87%4,3801,22449.61%
DIS221021P001300002022-09-28 3:48PM EDT130.0030.7030.3530.80-3.40-9.97%57625356.25%
DIS221021P001350002022-09-28 1:45PM EDT135.0035.9035.3035.80+5.75+19.07%504462.60%
DIS221021P001400002022-09-20 9:54AM EDT140.0032.3039.9541.150.00-11382.47%
DIS221021P001450002022-08-25 10:09AM EDT145.0027.4944.6045.850.00-1176.95%
DIS221021P001500002022-09-28 1:45PM EDT150.0050.8550.3050.90-3.06-5.68%282984.96%
DIS221021P001550002022-09-15 11:27AM EDT155.0042.7055.1056.050.00-1096.88%
DIS221021P001600002022-09-07 3:15PM EDT160.0047.3660.1561.150.00-18074.80%
DIS221021P001650002022-09-01 11:14AM EDT165.0053.8565.2566.150.00-1085.74%
DIS221021P001700002022-09-14 9:49AM EDT170.0058.8370.0571.150.00-5056.25%
DIS221021P001750002022-09-16 9:36AM EDT175.0065.8075.2076.150.00-1090.82%
DIS221021P001800002022-04-26 11:32AM EDT180.0063.9573.0575.550.00-200.00%
DIS221021P001850002022-03-08 10:38AM EDT185.0054.2053.6554.900.00-20200.00%
DIS221021P001900002022-07-27 3:59PM EDT190.0086.6075.4576.350.00-100.00%
DIS221021P001950002022-03-17 3:59PM EDT195.0055.9063.0565.200.00--20.00%
DIS221021P002200002022-08-11 12:11PM EDT220.00101.40103.75104.950.00-100.00%