香港股市 將在 2 小時 49 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
99.65 +0.25 (+0.25%)
收市後: 06:41PM EDT
價內期權
認購期權範圍2022年12月16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
DIS221216C000500002022-09-15 10:57AM EDT50.0062.4049.5550.350.00-1887.50%
DIS221216C000600002022-08-12 12:58PM EDT60.0060.8055.3056.650.00-512234.55%
DIS221216C000650002022-09-01 12:43PM EDT65.0046.3534.7535.850.00-14865.01%
DIS221216C000700002022-09-20 12:18PM EDT70.0039.1530.3531.100.00-22661.96%
DIS221216C000750002022-09-28 3:43PM EDT75.0026.2025.9026.45+2.85+12.21%1108857.64%
DIS221216C000800002022-09-28 3:53PM EDT80.0021.8021.4521.90+0.50+2.35%3537752.64%
DIS221216C000850002022-09-28 2:43PM EDT85.0016.8517.3017.85+1.70+11.22%222751.60%
DIS221216C000900002022-09-28 3:07PM EDT90.0013.5013.5013.85+2.05+17.90%679147.16%
DIS221216C000950002022-09-28 3:08PM EDT95.0010.1210.1010.30+1.82+21.93%11315,90843.63%
DIS221216C001000002022-09-28 3:47PM EDT100.007.507.257.45+1.80+31.58%346041.66%
DIS221216C001050002022-09-28 3:41PM EDT105.005.054.955.10+1.15+29.49%332039.73%
DIS221216C001100002022-09-28 3:59PM EDT110.003.313.203.35+0.78+30.83%2183,72838.37%
DIS221216C001150002022-09-28 3:59PM EDT115.002.102.032.12+0.53+33.76%255037.40%
DIS221216C001200002022-09-28 3:59PM EDT120.001.331.271.34+0.33+33.00%1336,38637.11%
DIS221216C001250002022-09-28 3:53PM EDT125.000.840.800.85+0.19+29.23%624,85337.17%
DIS221216C001300002022-09-28 3:45PM EDT130.000.540.510.56+0.12+28.57%1502,96537.70%
DIS221216C001350002022-09-28 3:44PM EDT135.000.360.330.37+0.06+20.00%946,40838.26%
DIS221216C001400002022-09-28 2:56PM EDT140.000.230.230.26+0.02+9.52%2215,46939.21%
DIS221216C001450002022-09-28 11:39AM EDT145.000.170.160.20-0.02-10.53%52,13340.58%
DIS221216C001500002022-09-28 2:28PM EDT150.000.140.130.15+0.02+16.67%1910,29941.70%
DIS221216C001550002022-09-28 3:27PM EDT155.000.090.090.11-0.01-10.00%4942142.58%
DIS221216C001600002022-09-28 3:14PM EDT160.000.080.070.09+0.01+14.29%179243.95%
DIS221216C001650002022-09-21 10:05AM EDT165.000.090.050.080.00-124445.61%
DIS221216C001700002022-09-15 1:43PM EDT170.000.140.030.050.00-121145.31%
DIS221216C001750002022-09-28 11:40AM EDT175.000.030.030.04-0.02-40.00%219346.29%
DIS221216C001800002022-09-28 2:27PM EDT180.000.030.020.04-0.03-50.00%22620548.24%
認沽盤範圍2022年12月16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
DIS221216P000500002022-09-28 1:49PM EDT50.000.120.100.14-0.04-25.00%3067.77%
DIS221216P000550002022-09-27 3:29PM EDT55.000.260.180.190.00-1950863.28%
DIS221216P000600002022-09-28 1:28PM EDT60.000.310.280.32-0.09-22.50%1247359.67%
DIS221216P000650002022-09-28 1:42PM EDT65.000.490.450.49-0.14-22.22%13639056.15%
DIS221216P000700002022-09-28 3:48PM EDT70.000.700.690.75-0.27-27.84%121,92452.78%
DIS221216P000750002022-09-28 2:20PM EDT75.001.121.061.11-0.36-24.32%3091,15249.85%
DIS221216P000800002022-09-28 3:58PM EDT80.001.631.611.67-0.62-27.56%8889847.00%
DIS221216P000850002022-09-28 3:58PM EDT85.002.402.402.48-0.88-26.83%4678444.36%
DIS221216P000900002022-09-28 3:39PM EDT90.003.503.503.65-1.30-27.08%1661,15042.07%
DIS221216P000950002022-09-28 3:40PM EDT95.005.025.105.25-1.63-24.51%5894,15839.94%
DIS221216P001000002022-09-28 3:58PM EDT100.007.157.207.30-2.05-22.28%7614,17237.62%
DIS221216P001050002022-09-28 3:57PM EDT105.009.859.8010.00-2.64-21.14%433,59435.89%
DIS221216P001100002022-09-28 12:35PM EDT110.0013.7013.0013.35-1.42-9.39%102,55234.71%
DIS221216P001150002022-09-28 11:25AM EDT115.0017.9516.7517.15-2.17-10.79%123,48433.19%
DIS221216P001200002022-09-28 2:53PM EDT120.0021.7521.0521.50-2.99-12.09%21,09632.94%
DIS221216P001250002022-09-28 3:56PM EDT125.0025.6725.7526.25-1.92-6.96%1467434.77%
DIS221216P001300002022-09-28 3:31PM EDT130.0030.7430.5030.90-2.16-6.57%738333.20%
DIS221216P001350002022-09-23 10:09AM EDT135.0035.4535.1036.300.00-13043.77%
DIS221216P001400002022-09-28 10:44AM EDT140.0042.1340.1041.60+0.93+2.26%1451.64%
DIS221216P001450002022-09-22 11:58AM EDT145.0042.2045.1046.800.00-16057.89%
DIS221216P001500002022-09-22 3:44PM EDT150.0047.5049.9051.800.00-3061.55%
DIS221216P001550002022-09-14 11:20AM EDT155.0043.9554.9556.800.00-3065.01%
DIS221216P001600002022-09-16 9:55AM EDT160.0051.4059.7561.100.00-2057.13%
DIS221216P001650002022-09-16 9:39AM EDT165.0055.7464.9066.850.00-4054.30%
DIS221216P001700002022-09-01 9:33AM EDT170.0059.0069.9571.100.00-2062.70%
DIS221216P001750002022-09-19 9:58AM EDT175.0067.3074.9076.150.00-1066.46%