香港股市 將在 2 小時 5 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
99.40 0.00 (0.00%)
收市後: 07:23PM EDT
價內期權
認購期權範圍2023年1月20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
DIS230120C000500002022-09-12 10:04AM EDT50.0047.2549.7050.80-20.15-29.90%23879.98%
DIS230120C000550002022-08-12 9:39AM EDT55.0066.4860.3561.750.00-334217.41%
DIS230120C000600002022-09-28 11:22AM EDT60.0039.4040.3541.10+1.95+5.21%1145868.85%
DIS230120C000650002022-09-20 12:51PM EDT65.0044.0035.5536.150.00-2931561.52%
DIS230120C000700002022-09-13 12:29PM EDT70.0044.0030.9531.550.00-945557.18%
DIS230120C000750002022-09-26 11:02AM EDT75.0027.0026.6027.100.00-145553.81%
DIS230120C000800002022-09-28 9:36AM EDT80.0019.8522.3522.85+0.20+1.02%165550.44%
DIS230120C000850002022-09-27 12:05PM EDT85.0016.7518.3518.750.00-140248.35%
DIS230120C000900002022-09-28 3:40PM EDT90.0014.9014.7015.05+2.10+16.41%42,72445.56%
DIS230120C000950002022-09-28 3:34PM EDT95.0011.5411.3511.65+2.03+21.35%1581,74042.76%
DIS230120C001000002022-09-28 3:59PM EDT100.008.708.558.80+1.65+23.40%1,4344,97040.83%
DIS230120C001050002022-09-28 3:40PM EDT105.006.356.206.40+1.35+27.00%2464,51139.06%
DIS230120C001100002022-09-28 3:33PM EDT110.004.454.354.60+0.85+23.61%5746,37538.12%
DIS230120C001150002022-09-28 3:59PM EDT115.003.082.983.15+0.63+25.71%5210,42336.98%
DIS230120C001200002022-09-28 3:59PM EDT120.002.072.002.10+0.42+25.45%1,462036.11%
DIS230120C001250002022-09-28 3:56PM EDT125.001.421.341.46+0.27+23.48%2076,73736.16%
DIS230120C001300002022-09-28 3:43PM EDT130.000.960.910.99+0.16+20.00%1158,42736.08%
DIS230120C001350002022-09-28 3:40PM EDT135.000.660.630.68+0.10+17.86%57811,03136.23%
DIS230120C001400002022-09-28 3:47PM EDT140.000.480.440.50+0.06+14.29%7213,81536.91%
DIS230120C001450002022-09-28 3:08PM EDT145.000.340.320.38+0.01+3.03%169,90337.79%
DIS230120C001500002022-09-28 3:57PM EDT150.000.270.250.28+0.02+8.00%9019,24338.33%
DIS230120C001550002022-09-28 3:44PM EDT155.000.220.180.24+0.03+15.79%28039.75%
DIS230120C001600002022-09-28 3:07PM EDT160.000.180.140.19+0.02+12.50%298,93140.58%
DIS230120C001650002022-09-28 1:47PM EDT165.000.140.110.17-0.01-6.67%534,85642.04%
DIS230120C001700002022-09-28 1:42PM EDT170.000.120.090.15+0.01+9.09%3710,99243.26%
DIS230120C001750002022-09-28 3:05PM EDT175.000.110.090.130.00-1047,88244.34%
DIS230120C001800002022-09-28 2:18PM EDT180.000.110.090.10+0.03+37.50%621,67844.73%
DIS230120C001850002022-09-28 1:38PM EDT185.000.090.090.10+0.01+12.50%1,5404,78746.39%
DIS230120C001900002022-09-27 3:47PM EDT190.000.070.070.090.00-1312,34147.46%
DIS230120C001950002022-09-27 3:46PM EDT195.000.060.060.000.00-164,45925.00%
DIS230120C002000002022-09-28 3:24PM EDT200.000.060.060.07-0.01-14.29%22023,30749.22%
DIS230120C002100002022-09-27 11:11AM EDT210.000.060.000.060.00-73,53351.17%
DIS230120C002200002022-09-27 12:02PM EDT220.000.030.040.050.00-25,45252.34%
DIS230120C002300002022-09-28 1:57PM EDT230.000.030.030.050.00-54,63254.30%
DIS230120C002400002022-09-26 1:37PM EDT240.000.030.020.000.00-13,59350.00%
DIS230120C002500002022-09-28 12:38PM EDT250.000.020.000.000.00-307,40225.00%
DIS230120C002600002022-09-26 12:40PM EDT260.000.020.010.060.00-22,53660.16%
DIS230120C002700002022-09-28 11:31AM EDT270.000.010.010.03-0.02-66.67%391,66659.38%
DIS230120C002800002022-09-23 12:31PM EDT280.000.010.000.050.00-1062.11%
DIS230120C002900002022-09-28 11:20AM EDT290.000.020.010.05-0.01-33.33%100065.23%
認沽盤範圍2023年1月20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
DIS230120P000500002022-09-28 12:24PM EDT50.000.220.180.21-0.02-8.33%876160.84%
DIS230120P000550002022-09-27 3:38PM EDT55.000.410.280.320.00-677257.18%
DIS230120P000600002022-09-28 12:43PM EDT60.000.490.420.48-0.16-24.62%452,27553.71%
DIS230120P000650002022-09-28 1:12PM EDT65.000.720.670.73-0.22-23.40%316,42151.10%
DIS230120P000700002022-09-28 12:31PM EDT70.001.121.011.06-0.26-18.84%254,31148.58%
DIS230120P000750002022-09-28 3:15PM EDT75.001.551.481.60-0.48-23.65%742,96846.48%
DIS230120P000800002022-09-28 3:56PM EDT80.002.202.162.22-0.64-22.54%503,61243.51%
DIS230120P000850002022-09-28 2:27PM EDT85.003.273.053.20-0.73-18.25%357,71241.53%
DIS230120P000900002022-09-28 3:22PM EDT90.004.454.304.45-1.20-21.24%3857,32739.34%
DIS230120P000950002022-09-28 3:53PM EDT95.006.006.006.15-1.62-21.26%4559,15737.58%
DIS230120P001000002022-09-28 3:35PM EDT100.008.058.108.30-2.03-20.14%1,41420,94235.89%
DIS230120P001050002022-09-28 2:58PM EDT105.0011.1110.7010.95-1.95-14.93%526,42234.30%
DIS230120P001100002022-09-28 12:46PM EDT110.0014.4013.8514.30-2.30-13.77%128,25033.76%
DIS230120P001150002022-09-28 3:18PM EDT115.0017.8017.4517.80-2.45-12.10%263,83631.69%
DIS230120P001200002022-09-28 1:36PM EDT120.0022.1021.4522.00-2.40-9.80%358,68531.41%
DIS230120P001250002022-09-28 3:52PM EDT125.0025.9025.9026.40-3.76-12.68%105,60630.55%
DIS230120P001300002022-09-28 3:10PM EDT130.0030.8530.4031.00-3.55-10.32%511,09229.32%
DIS230120P001350002022-09-28 1:57PM EDT135.0036.0035.2535.95-0.65-1.77%247,14631.64%
DIS230120P001400002022-09-28 3:30PM EDT140.0040.7740.1540.95-3.23-7.34%13,3655,41434.55%
DIS230120P001450002022-09-28 3:30PM EDT145.0045.6545.2045.90-2.79-5.76%4,5261,29536.33%
DIS230120P001500002022-09-28 3:31PM EDT150.0051.2550.3551.30-0.29-0.56%301,59745.53%
DIS230120P001550002022-09-28 3:31PM EDT155.0056.2555.1555.85+3.99+7.63%1,78164040.14%
DIS230120P001600002022-09-28 3:37PM EDT160.0060.5060.1561.00-3.25-5.10%7,3761,52945.83%
DIS230120P001650002022-09-28 3:37PM EDT165.0065.6065.1065.90+3.46+5.57%6,5281,21045.95%
DIS230120P001700002022-09-28 3:37PM EDT170.0070.4570.1071.45+6.40+9.99%3,32565357.81%
DIS230120P001750002022-09-28 1:46PM EDT175.0075.7575.1576.40+0.10+0.13%1008259.42%
DIS230120P001800002022-09-28 3:48PM EDT180.0080.0580.1081.10+5.35+7.16%1,31529656.64%
DIS230120P001850002022-09-28 1:46PM EDT185.0085.8085.1086.00+3.70+4.51%23556.54%
DIS230120P001900002022-09-28 3:48PM EDT190.0090.1090.1090.90+6.05+7.20%85021055.96%
DIS230120P001950002022-09-21 10:19AM EDT195.0089.0094.7596.150.00-4263.53%
DIS230120P002000002022-09-28 3:48PM EDT200.00100.15100.15100.85-0.55-0.55%5,6091,00157.96%
DIS230120P002100002022-06-22 9:43AM EDT210.00117.160.000.000.00-100.00%
DIS230120P002200002022-08-04 9:45AM EDT220.00111.12108.10109.850.00-300.00%
DIS230120P002300002022-07-22 10:59AM EDT230.00126.30109.50110.850.00-430.00%
DIS230120P002400002022-09-28 1:46PM EDT240.00141.10140.10140.90+5.35+3.94%755871.68%
DIS230120P002500002022-09-28 1:46PM EDT250.00150.85149.70151.00+12.80+9.27%251877.39%
DIS230120P002600002022-09-14 3:42PM EDT260.00148.15159.90161.100.00-125082.62%
DIS230120P002700002022-04-06 9:34AM EDT270.00136.530.000.000.00-1210.00%
DIS230120P002800002022-03-17 12:00PM EDT280.00142.50148.00150.750.00-6150.00%
DIS230120P002900002022-08-23 9:51AM EDT290.00174.20185.90186.900.00-110.00%