香港股市 將在 3 小時 35 分鐘 開市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
99.40+3.55 (+3.70%)
收市價: 04:03PM EDT
99.30 -0.10 (-0.10%)
收市後: 05:53PM EDT
價內期權
認購期權範圍2022年11月18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
DIS221118C000500002022-09-27 11:46AM EDT50.0047.8549.5050.250.00-16105.47%
DIS221118C000550002022-09-19 9:44AM EDT55.0053.1544.6045.250.00-1894.43%
DIS221118C000600002022-09-19 10:11AM EDT60.0048.1539.7040.250.00-16683.98%
DIS221118C000650002022-09-15 1:48PM EDT65.0047.8534.8535.400.00-14676.56%
DIS221118C000700002022-08-08 2:26PM EDT70.0040.4443.0043.700.00-475211.87%
DIS221118C000750002022-09-28 12:48PM EDT75.0024.8624.2026.45-3.14-11.21%38158.74%
DIS221118C000800002022-09-27 2:51PM EDT80.0018.2020.7521.150.00-5056.81%
DIS221118C000850002022-09-26 3:16PM EDT85.0015.9816.4016.900.00-7052.76%
DIS221118C000900002022-09-28 3:29PM EDT90.0012.4412.4512.80+2.14+20.78%5179650.16%
DIS221118C000950002022-09-28 3:58PM EDT95.009.159.009.20+2.04+28.69%552,42046.34%
DIS221118C001000002022-09-28 3:53PM EDT100.006.296.106.25+1.57+33.26%9694,91243.64%
DIS221118C001050002022-09-28 3:44PM EDT105.004.003.854.00+1.13+39.37%1,0863,74841.74%
DIS221118C001100002022-09-28 3:47PM EDT110.002.362.282.38+0.65+38.01%6163,50740.13%
DIS221118C001150002022-09-28 3:57PM EDT115.001.361.291.37+0.37+37.37%1,211039.37%
DIS221118C001200002022-09-28 3:48PM EDT120.000.780.730.79+0.21+36.84%385039.36%
DIS221118C001250002022-09-28 3:58PM EDT125.000.440.420.46+0.10+29.41%1474,11539.75%
DIS221118C001300002022-09-28 3:53PM EDT130.000.260.250.28+0.03+13.04%1116,41540.58%
DIS221118C001350002022-09-28 3:55PM EDT135.000.170.160.19+0.01+6.25%2643,28142.09%
DIS221118C001400002022-09-28 3:41PM EDT140.000.120.110.13+0.01+9.09%153,07443.46%
DIS221118C001450002022-09-28 3:14PM EDT145.000.080.080.10-0.01-11.11%191,12345.41%
DIS221118C001500002022-09-28 3:49PM EDT150.000.060.060.070.00-111,84746.68%
DIS221118C001550002022-09-28 9:56AM EDT155.000.050.040.050.00-5047.85%
DIS221118C001600002022-09-28 9:54AM EDT160.000.040.000.000.00-592625.00%
DIS221118C001650002022-09-28 12:49PM EDT165.000.040.020.04+0.01+33.33%11050.59%
DIS221118C001700002022-09-28 11:59AM EDT170.000.020.010.03-0.02-50.00%9051.17%
DIS221118C001750002022-09-28 11:35AM EDT175.000.030.010.03+0.01+50.00%463053.52%
DIS221118C001800002022-09-15 12:58PM EDT180.000.030.000.030.00-111,84054.30%
DIS221118C001850002022-09-12 2:40PM EDT185.000.030.000.030.00-10056.25%
DIS221118C001900002022-09-02 3:53PM EDT190.000.040.000.030.00-121058.59%
DIS221118C001950002022-08-24 10:50AM EDT195.000.040.000.030.00-1116460.94%
DIS221118C002000002022-09-27 3:28PM EDT200.000.010.000.030.00-344762.50%
認沽盤範圍2022年11月18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
DIS221118P000500002022-09-28 2:07PM EDT50.000.070.050.07-0.01-12.50%713,11876.76%
DIS221118P000550002022-09-28 3:58PM EDT55.000.100.090.11-0.03-23.08%10137771.68%
DIS221118P000600002022-09-28 3:12PM EDT60.000.160.150.17-0.06-27.27%20066.60%
DIS221118P000650002022-09-26 1:12PM EDT65.000.360.240.26+0.08+28.57%121,04161.72%
DIS221118P000700002022-09-28 3:52PM EDT70.000.400.390.43-0.22-35.48%263,02557.72%
DIS221118P000750002022-09-28 3:58PM EDT75.000.640.650.69-0.34-34.69%1746,18354.00%
DIS221118P000800002022-09-28 3:38PM EDT80.001.061.061.11-0.52-32.91%1513,66750.64%
DIS221118P000850002022-09-28 3:57PM EDT85.001.701.701.77-0.79-31.73%1922,28147.88%
DIS221118P000900002022-09-28 3:59PM EDT90.002.682.682.78-1.27-32.15%1394,19145.07%
DIS221118P000950002022-09-28 3:51PM EDT95.004.104.154.30-1.68-29.07%4808,84842.80%
DIS221118P001000002022-09-28 3:34PM EDT100.006.206.206.35-2.00-24.39%5076,84740.31%
DIS221118P001050002022-09-28 3:12PM EDT105.009.028.859.10-2.37-20.81%1396,24838.26%
DIS221118P001100002022-09-28 3:52PM EDT110.0012.2012.2012.60-2.92-19.31%773,51137.05%
DIS221118P001150002022-09-28 3:49PM EDT115.0016.1016.2516.60-3.58-18.19%1113,38635.45%
DIS221118P001200002022-09-28 3:51PM EDT120.0020.6320.7021.20-3.64-15.00%201,97236.65%
DIS221118P001250002022-09-28 3:56PM EDT125.0025.5225.4526.00-3.48-12.00%432,28038.62%
DIS221118P001300002022-09-26 11:19AM EDT130.0030.8930.3030.900.00-170441.16%
DIS221118P001350002022-09-27 1:39PM EDT135.0039.0035.1535.850.00-8144.19%
DIS221118P001400002022-09-28 3:30PM EDT140.0040.7040.3040.80+6.50+19.01%11046.58%
DIS221118P001450002022-09-21 3:59PM EDT145.0040.5045.3045.800.00-74050.44%
DIS221118P001500002022-09-21 3:59PM EDT150.0045.5550.2050.900.00-29057.72%
DIS221118P001550002022-09-14 11:26AM EDT155.0043.9555.0556.250.00-1070.63%
DIS221118P001600002022-09-27 3:58PM EDT160.0064.2060.2560.850.00-20062.99%
DIS221118P001650002022-08-19 2:56PM EDT165.0044.8156.2557.250.00-100.00%
DIS221118P001700002022-08-26 10:25AM EDT170.0053.3569.5071.000.00-1074.80%
DIS221118P001750002022-07-14 11:05AM EDT175.0083.6453.0054.050.00-400.00%
DIS221118P001800002022-05-26 10:54AM EDT180.0075.0081.8082.900.00-10108.23%
DIS221118P001850002022-08-16 10:14AM EDT185.0060.5570.8071.300.00-100.00%
DIS221118P001900002022-05-25 11:18AM EDT190.0087.2591.8092.650.00-30113.16%