The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217C00050000 | 2022-09-26 10:48AM EDT | 50.00 | 50.40 | 49.85 | 51.20 | 0.00 | - | 2 | 3 | 76.51% |
| DIS230217C00060000 | 2022-08-22 1:00PM EDT | 60.00 | 57.80 | 45.50 | 46.50 | 0.00 | - | 1 | 1 | 107.53% |
| DIS230217C00070000 | 2022-07-28 12:27PM EDT | 70.00 | 36.80 | 45.45 | 46.50 | 0.00 | - | - | 1 | 142.79% |
| DIS230217C00075000 | 2022-09-23 3:04PM EDT | 75.00 | 26.80 | 27.40 | 27.95 | 0.00 | - | 7 | 7 | 53.96% |
| DIS230217C00080000 | 2022-09-27 2:41PM EDT | 80.00 | 21.05 | 23.30 | 24.10 | 0.00 | - | 1 | 15 | 51.70% |
| DIS230217C00085000 | 2022-09-23 3:08PM EDT | 85.00 | 19.25 | 19.35 | 19.85 | 0.00 | - | 59 | 68 | 48.96% |
| DIS230217C00090000 | 2022-09-28 9:48AM EDT | 90.00 | 14.15 | 15.80 | 16.20 | +0.55 | +4.04% | 2 | 165 | 46.11% |
| DIS230217C00095000 | 2022-09-27 3:42PM EDT | 95.00 | 10.70 | 12.60 | 13.00 | 0.00 | - | 2 | 67 | 44.04% |
| DIS230217C00100000 | 2022-09-28 3:43PM EDT | 100.00 | 10.20 | 9.90 | 10.15 | +1.85 | +22.16% | 9 | 232 | 42.08% |
| DIS230217C00105000 | 2022-09-28 2:28PM EDT | 105.00 | 7.45 | 7.55 | 7.80 | +1.30 | +21.14% | 16 | 590 | 40.71% |
| DIS230217C00110000 | 2022-09-28 3:17PM EDT | 110.00 | 5.60 | 5.55 | 5.90 | +1.09 | +24.17% | 69 | 0 | 39.71% |
| DIS230217C00115000 | 2022-09-28 3:18PM EDT | 115.00 | 4.10 | 4.10 | 4.35 | +0.74 | +22.02% | 126 | 2,339 | 38.75% |
| DIS230217C00120000 | 2022-09-28 3:59PM EDT | 120.00 | 3.00 | 3.00 | 3.15 | +0.66 | +28.21% | 125 | 1,344 | 37.98% |
| DIS230217C00125000 | 2022-09-28 3:55PM EDT | 125.00 | 2.18 | 2.11 | 2.25 | +0.38 | +21.11% | 304 | 669 | 37.38% |
| DIS230217C00130000 | 2022-09-28 3:59PM EDT | 130.00 | 1.54 | 1.49 | 1.60 | +0.35 | +29.41% | 205 | 1,694 | 37.00% |
| DIS230217C00135000 | 2022-09-28 2:40PM EDT | 135.00 | 1.09 | 1.06 | 1.16 | +0.20 | +22.47% | 6 | 1,203 | 36.99% |
| DIS230217C00140000 | 2022-09-28 12:15PM EDT | 140.00 | 0.73 | 0.78 | 0.85 | +0.08 | +12.31% | 1 | 1,457 | 37.13% |
| DIS230217C00145000 | 2022-09-28 11:19AM EDT | 145.00 | 0.55 | 0.57 | 0.64 | +0.03 | +5.77% | 1 | 409 | 37.53% |
| DIS230217C00150000 | 2022-09-27 2:15PM EDT | 150.00 | 0.36 | 0.42 | 0.48 | 0.00 | - | 5 | 558 | 37.84% |
| DIS230217C00155000 | 2022-09-27 3:53PM EDT | 155.00 | 0.27 | 0.32 | 0.37 | 0.00 | - | 1 | 363 | 38.33% |
| DIS230217C00160000 | 2022-09-27 3:39PM EDT | 160.00 | 0.22 | 0.23 | 0.30 | 0.00 | - | 30 | 0 | 39.06% |
| DIS230217C00165000 | 2022-09-23 9:46AM EDT | 165.00 | 0.23 | 0.19 | 0.24 | 0.00 | - | 1 | 626 | 39.65% |
| DIS230217C00170000 | 2022-09-16 11:32AM EDT | 170.00 | 0.33 | 0.15 | 0.19 | 0.00 | - | 20 | 224 | 40.14% |
| DIS230217C00175000 | 2022-09-26 9:31AM EDT | 175.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 1 | 16 | 41.60% |
| DIS230217C00180000 | 2022-09-28 12:03PM EDT | 180.00 | 0.13 | 0.10 | 0.15 | +0.06 | +85.71% | 1 | 20 | 42.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217P00050000 | 2022-09-26 2:20PM EDT | 50.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 11 | 964 | 57.67% |
| DIS230217P00055000 | 2022-09-27 2:12PM EDT | 55.00 | 0.57 | 0.39 | 0.46 | 0.00 | - | 4 | 427 | 54.64% |
| DIS230217P00060000 | 2022-09-27 2:41PM EDT | 60.00 | 0.84 | 0.63 | 0.69 | 0.00 | - | 7 | 266 | 52.20% |
| DIS230217P00065000 | 2022-09-28 3:59PM EDT | 65.00 | 0.99 | 0.95 | 0.99 | -0.26 | -20.80% | 32 | 119 | 49.83% |
| DIS230217P00070000 | 2022-09-28 3:58PM EDT | 70.00 | 1.42 | 1.39 | 1.44 | -0.37 | -20.67% | 68 | 174 | 47.50% |
| DIS230217P00075000 | 2022-09-28 3:12PM EDT | 75.00 | 2.04 | 1.97 | 2.10 | -0.14 | -6.42% | 16 | 0 | 45.67% |
| DIS230217P00080000 | 2022-09-28 1:55PM EDT | 80.00 | 2.89 | 2.76 | 2.86 | -0.66 | -18.59% | 47 | 370 | 43.15% |
| DIS230217P00085000 | 2022-09-28 1:06PM EDT | 85.00 | 4.00 | 3.80 | 3.95 | -0.75 | -15.79% | 21 | 0 | 41.28% |
| DIS230217P00090000 | 2022-09-28 3:28PM EDT | 90.00 | 5.30 | 5.10 | 5.40 | -1.20 | -18.46% | 14 | 797 | 39.72% |
| DIS230217P00095000 | 2022-09-28 12:43PM EDT | 95.00 | 7.25 | 6.85 | 7.20 | -1.17 | -13.90% | 95 | 383 | 38.15% |
| DIS230217P00100000 | 2022-09-28 2:57PM EDT | 100.00 | 9.40 | 9.10 | 9.30 | -1.65 | -14.93% | 77 | 551 | 36.23% |
| DIS230217P00105000 | 2022-09-28 3:02PM EDT | 105.00 | 12.00 | 11.65 | 11.90 | -0.28 | -2.28% | 19 | 0 | 34.64% |
| DIS230217P00110000 | 2022-09-28 3:02PM EDT | 110.00 | 15.10 | 14.70 | 15.40 | -2.04 | -11.90% | 19 | 286 | 35.07% |
| DIS230217P00115000 | 2022-09-28 1:54PM EDT | 115.00 | 18.70 | 18.15 | 18.60 | -2.15 | -10.31% | 14 | 253 | 32.46% |
| DIS230217P00120000 | 2022-09-28 3:04PM EDT | 120.00 | 22.50 | 22.10 | 22.45 | -0.75 | -3.23% | 2 | 161 | 30.96% |
| DIS230217P00125000 | 2022-09-27 1:33PM EDT | 125.00 | 29.60 | 26.15 | 26.70 | 0.00 | - | 2 | 182 | 29.86% |
| DIS230217P00130000 | 2022-09-23 1:44PM EDT | 130.00 | 30.90 | 30.70 | 31.25 | 0.00 | - | 3 | 90 | 29.22% |
| DIS230217P00135000 | 2022-09-23 9:46AM EDT | 135.00 | 34.65 | 35.30 | 36.55 | 0.00 | - | 2 | 44 | 35.21% |
| DIS230217P00140000 | 2022-09-28 2:18PM EDT | 140.00 | 41.05 | 40.20 | 41.15 | -3.25 | -7.34% | 1 | 7 | 33.84% |
| DIS230217P00145000 | 2022-09-07 9:44AM EDT | 145.00 | 34.54 | 44.90 | 46.10 | 0.00 | - | 1 | 0 | 35.77% |
| DIS230217P00150000 | 2022-07-29 10:03AM EDT | 150.00 | 45.10 | 36.15 | 36.70 | 0.00 | - | 1 | 1 | 0.00% |
| DIS230217P00155000 | 2022-09-22 10:10AM EDT | 155.00 | 52.00 | 55.05 | 56.10 | 0.00 | - | 1 | 3 | 40.55% |
| DIS230217P00160000 | 2022-09-21 3:59PM EDT | 160.00 | 54.90 | 59.95 | 61.30 | 0.00 | - | - | 0 | 45.61% |
| DIS230217P00165000 | 2022-09-26 9:38AM EDT | 165.00 | 64.81 | 64.85 | 66.30 | 0.00 | - | 4 | 0 | 47.80% |
