香港股市 將在 3 小時 17 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
99.65 +0.25 (+0.25%)
收市後: 06:13PM EDT
價內期權
認購期權範圍2023年2月17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
DIS230217C000500002022-09-26 10:48AM EDT50.0050.4049.8551.200.00-2376.51%
DIS230217C000600002022-08-22 1:00PM EDT60.0057.8045.5046.500.00-11107.53%
DIS230217C000700002022-07-28 12:27PM EDT70.0036.8045.4546.500.00--1142.79%
DIS230217C000750002022-09-23 3:04PM EDT75.0026.8027.4027.950.00-7753.96%
DIS230217C000800002022-09-27 2:41PM EDT80.0021.0523.3024.100.00-11551.70%
DIS230217C000850002022-09-23 3:08PM EDT85.0019.2519.3519.850.00-596848.96%
DIS230217C000900002022-09-28 9:48AM EDT90.0014.1515.8016.20+0.55+4.04%216546.11%
DIS230217C000950002022-09-27 3:42PM EDT95.0010.7012.6013.000.00-26744.04%
DIS230217C001000002022-09-28 3:43PM EDT100.0010.209.9010.15+1.85+22.16%923242.08%
DIS230217C001050002022-09-28 2:28PM EDT105.007.457.557.80+1.30+21.14%1659040.71%
DIS230217C001100002022-09-28 3:17PM EDT110.005.605.555.90+1.09+24.17%69039.71%
DIS230217C001150002022-09-28 3:18PM EDT115.004.104.104.35+0.74+22.02%1262,33938.75%
DIS230217C001200002022-09-28 3:59PM EDT120.003.003.003.15+0.66+28.21%1251,34437.98%
DIS230217C001250002022-09-28 3:55PM EDT125.002.182.112.25+0.38+21.11%30466937.38%
DIS230217C001300002022-09-28 3:59PM EDT130.001.541.491.60+0.35+29.41%2051,69437.00%
DIS230217C001350002022-09-28 2:40PM EDT135.001.091.061.16+0.20+22.47%61,20336.99%
DIS230217C001400002022-09-28 12:15PM EDT140.000.730.780.85+0.08+12.31%11,45737.13%
DIS230217C001450002022-09-28 11:19AM EDT145.000.550.570.64+0.03+5.77%140937.53%
DIS230217C001500002022-09-27 2:15PM EDT150.000.360.420.480.00-555837.84%
DIS230217C001550002022-09-27 3:53PM EDT155.000.270.320.370.00-136338.33%
DIS230217C001600002022-09-27 3:39PM EDT160.000.220.230.300.00-30039.06%
DIS230217C001650002022-09-23 9:46AM EDT165.000.230.190.240.00-162639.65%
DIS230217C001700002022-09-16 11:32AM EDT170.000.330.150.190.00-2022440.14%
DIS230217C001750002022-09-26 9:31AM EDT175.000.140.120.180.00-11641.60%
DIS230217C001800002022-09-28 12:03PM EDT180.000.130.100.15+0.06+85.71%12042.19%
認沽盤範圍2023年2月17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
DIS230217P000500002022-09-26 2:20PM EDT50.000.300.240.310.00-1196457.67%
DIS230217P000550002022-09-27 2:12PM EDT55.000.570.390.460.00-442754.64%
DIS230217P000600002022-09-27 2:41PM EDT60.000.840.630.690.00-726652.20%
DIS230217P000650002022-09-28 3:59PM EDT65.000.990.950.99-0.26-20.80%3211949.83%
DIS230217P000700002022-09-28 3:58PM EDT70.001.421.391.44-0.37-20.67%6817447.50%
DIS230217P000750002022-09-28 3:12PM EDT75.002.041.972.10-0.14-6.42%16045.67%
DIS230217P000800002022-09-28 1:55PM EDT80.002.892.762.86-0.66-18.59%4737043.15%
DIS230217P000850002022-09-28 1:06PM EDT85.004.003.803.95-0.75-15.79%21041.28%
DIS230217P000900002022-09-28 3:28PM EDT90.005.305.105.40-1.20-18.46%1479739.72%
DIS230217P000950002022-09-28 12:43PM EDT95.007.256.857.20-1.17-13.90%9538338.15%
DIS230217P001000002022-09-28 2:57PM EDT100.009.409.109.30-1.65-14.93%7755136.23%
DIS230217P001050002022-09-28 3:02PM EDT105.0012.0011.6511.90-0.28-2.28%19034.64%
DIS230217P001100002022-09-28 3:02PM EDT110.0015.1014.7015.40-2.04-11.90%1928635.07%
DIS230217P001150002022-09-28 1:54PM EDT115.0018.7018.1518.60-2.15-10.31%1425332.46%
DIS230217P001200002022-09-28 3:04PM EDT120.0022.5022.1022.45-0.75-3.23%216130.96%
DIS230217P001250002022-09-27 1:33PM EDT125.0029.6026.1526.700.00-218229.86%
DIS230217P001300002022-09-23 1:44PM EDT130.0030.9030.7031.250.00-39029.22%
DIS230217P001350002022-09-23 9:46AM EDT135.0034.6535.3036.550.00-24435.21%
DIS230217P001400002022-09-28 2:18PM EDT140.0041.0540.2041.15-3.25-7.34%1733.84%
DIS230217P001450002022-09-07 9:44AM EDT145.0034.5444.9046.100.00-1035.77%
DIS230217P001500002022-07-29 10:03AM EDT150.0045.1036.1536.700.00-110.00%
DIS230217P001550002022-09-22 10:10AM EDT155.0052.0055.0556.100.00-1340.55%
DIS230217P001600002022-09-21 3:59PM EDT160.0054.9059.9561.300.00--045.61%
DIS230217P001650002022-09-26 9:38AM EDT165.0064.8164.8566.300.00-4047.80%