香港股市 已收市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
110.71-2.50 (-2.21%)
收市價: 04:02PM EST
110.64 -0.07 (-0.06%)
收市後: 07:59PM EST
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
DIS230217C000450002022-12-23 1:38PM EST45.0042.7058.3558.850.00-260.00%
DIS230217C000500002023-01-13 3:15PM EST50.0049.6060.6561.050.00-314193.36%
DIS230217C000550002022-12-30 3:59PM EST55.0032.4554.3054.850.00-110.00%
DIS230217C000600002023-01-30 1:36PM EST60.0048.5050.7051.050.00-361156.25%
DIS230217C000650002023-02-02 3:11PM EST65.0047.2745.7046.000.00-1039134.57%
DIS230217C000700002023-02-02 10:00AM EST70.0039.9040.6041.050.00-197114.45%
DIS230217C000750002023-02-02 10:38AM EST75.0036.6235.6536.000.00-22,70999.02%
DIS230217C000800002023-02-03 10:17AM EST80.0032.4030.6031.00-0.93-2.79%71,52381.45%
DIS230217C000850002023-02-03 3:55PM EST85.0026.0525.8026.00-2.10-7.46%91,82276.86%
DIS230217C000880002023-01-27 2:25PM EST88.0022.7022.8523.050.00-1171.39%
DIS230217C000890002023-02-03 3:17PM EST89.0022.4021.8522.15+5.38+31.61%1171.09%
DIS230217C000900002023-02-03 3:46PM EST90.0020.7720.9021.10-2.78-11.80%216,59568.07%
DIS230217C000910002023-02-03 2:28PM EST91.0020.4319.9020.15+2.79+15.82%2566.31%
DIS230217C000920002023-02-03 3:44PM EST92.0018.9318.9019.20+1.93+11.35%8864.36%
DIS230217C000930002023-02-03 11:01AM EST93.0020.0017.8518.30-0.32-1.57%12262.35%
DIS230217C000940002023-02-03 1:47PM EST94.0017.8017.0017.35-0.59-3.21%22462.89%
DIS230217C000950002023-02-03 3:58PM EST95.0016.2516.0516.30-2.35-12.63%477,77359.77%
DIS230217C000960002023-02-03 10:54AM EST96.0017.1515.1015.35+2.61+17.95%11958.11%
DIS230217C000970002023-02-03 1:11PM EST97.0014.6214.2014.40-1.75-10.69%55357.03%
DIS230217C000980002023-02-03 3:35PM EST98.0013.4313.3013.50-2.27-14.46%81956.30%
DIS230217C000990002023-02-03 2:34PM EST99.0012.6412.4012.55-2.26-15.17%332754.66%
DIS230217C001000002023-02-03 3:40PM EST100.0011.5011.5011.70-1.95-14.50%32225,30953.88%
DIS230217C001010002023-02-03 3:32PM EST101.0010.9110.6510.80-1.33-10.87%129052.76%
DIS230217C001020002023-02-03 2:13PM EST102.0010.509.8010.00-1.31-11.09%313052.22%
DIS230217C001030002023-02-03 11:36AM EST103.008.959.009.15-1.90-17.51%815351.29%
DIS230217C001040002023-02-03 2:49PM EST104.008.628.258.40-1.15-11.77%139351.15%
DIS230217C001050002023-02-03 3:43PM EST105.007.507.507.65-2.20-22.68%3178,59750.56%
DIS230217C001060002023-02-03 3:39PM EST106.006.806.756.90-1.80-20.93%6668650.59%
DIS230217C001070002023-02-03 3:15PM EST107.006.356.106.25-1.15-15.33%2648050.44%
DIS230217C001080002023-02-03 3:55PM EST108.005.555.455.60-1.80-24.49%6266749.85%
DIS230217C001090002023-02-03 3:52PM EST109.004.784.854.95-1.47-23.52%1611,27248.83%
DIS230217C001100002023-02-03 3:59PM EST110.004.374.304.40-1.73-28.36%3768,53648.58%
DIS230217C001110002023-02-03 3:39PM EST111.003.803.803.90-1.58-29.37%17365348.46%
DIS230217C001150002023-02-03 3:59PM EST115.002.202.192.25-1.15-34.33%2,41614,32847.53%
DIS230217C001200002023-02-03 3:59PM EST120.001.031.021.08-0.67-39.41%8395,49648.19%
DIS230217C001250002023-02-03 3:59PM EST125.000.490.470.50-0.29-37.18%8633,17849.51%
DIS230217C001300002023-02-03 3:57PM EST130.000.250.210.26-0.11-30.56%35113,72751.37%
DIS230217C001350002023-02-03 3:54PM EST135.000.140.100.14-0.05-26.32%1531,20353.91%
DIS230217C001400002023-02-03 3:57PM EST140.000.070.060.08-0.03-30.00%381,54157.03%
DIS230217C001450002023-02-03 3:07PM EST145.000.050.040.05-0.02-28.57%851,44260.55%
DIS230217C001500002023-02-03 3:21PM EST150.000.040.030.04+0.01+33.33%4151,81565.23%
DIS230217C001550002023-02-03 1:50PM EST155.000.020.020.030.00-5951768.75%
DIS230217C001600002023-02-03 3:11PM EST160.000.010.010.020.00-312,05170.31%
DIS230217C001650002023-02-02 2:59PM EST165.000.010.000.030.00-2494475.78%
DIS230217C001700002023-02-02 1:51PM EST170.000.010.000.030.00-5391880.47%
DIS230217C001750002023-02-03 3:17PM EST175.000.030.000.03+0.02+200.00%249785.94%
DIS230217C001800002023-01-24 10:20AM EST180.000.010.000.050.00-163194.53%
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
DIS230217P000450002023-02-03 2:05PM EST45.000.020.000.04+0.01+100.00%101,921173.44%
DIS230217P000500002023-02-03 2:27PM EST50.000.020.000.03+0.01+100.00%61,954150.00%
DIS230217P000550002023-02-03 12:13PM EST55.000.030.000.01+0.02+200.00%7922118.75%
DIS230217P000600002023-02-03 10:54AM EST60.000.010.000.040.00-41,832120.31%
DIS230217P000650002023-02-03 11:42AM EST65.000.010.000.010.00-12,20493.75%
DIS230217P000700002023-02-03 3:48PM EST70.000.010.010.020.00-2065,30789.06%
DIS230217P000750002023-02-03 2:36PM EST75.000.010.010.02-0.01-50.00%2512,83276.56%
DIS230217P000800002023-02-03 3:22PM EST80.000.040.030.04+0.01+33.33%1049,34771.88%
DIS230217P000850002023-02-03 3:37PM EST85.000.060.050.07-0.02-25.00%1149,46964.06%
DIS230217P000880002023-02-02 3:48PM EST88.000.100.090.100.00-2957060.74%
DIS230217P000890002023-02-03 3:56PM EST89.000.110.100.11-0.01-8.33%1529259.08%
DIS230217P000900002023-02-03 3:41PM EST90.000.130.120.130.00-24414,43158.20%
DIS230217P000910002023-02-03 3:23PM EST91.000.140.140.16-0.01-6.67%134857.32%
DIS230217P000920002023-02-03 3:18PM EST92.000.160.170.18-0.01-5.88%17414856.25%
DIS230217P000930002023-02-03 3:37PM EST93.000.200.200.22-0.01-4.76%451,16555.37%
DIS230217P000940002023-02-03 3:05PM EST94.000.260.240.250.00-1616854.30%
DIS230217P000950002023-02-03 3:52PM EST95.000.300.280.30+0.04+15.38%51210,93853.42%
DIS230217P000960002023-02-03 3:55PM EST96.000.350.340.36+0.01+2.94%30336852.73%
DIS230217P000970002023-02-03 3:56PM EST97.000.420.410.43+0.07+20.00%14428652.05%
DIS230217P000980002023-02-03 3:41PM EST98.000.490.490.51+0.07+16.67%1520551.32%
DIS230217P000990002023-02-03 3:21PM EST99.000.550.580.610.00-13097050.59%
DIS230217P001000002023-02-03 3:57PM EST100.000.710.700.74+0.15+26.79%72918,32050.20%
DIS230217P001010002023-02-03 3:15PM EST101.000.810.830.86+0.15+22.73%17379349.71%
DIS230217P001020002023-02-03 3:56PM EST102.001.000.991.04+0.21+26.58%21785549.51%
DIS230217P001030002023-02-03 3:58PM EST103.001.201.181.21+0.32+36.36%1651,05948.71%
DIS230217P001040002023-02-03 3:54PM EST104.001.421.391.43+0.32+29.09%23241248.29%
DIS230217P001050002023-02-03 3:54PM EST105.001.671.631.69+0.39+30.47%3903,17148.02%
DIS230217P001060002023-02-03 3:59PM EST106.001.931.861.99+0.44+29.53%1451,04947.85%
DIS230217P001070002023-02-03 3:54PM EST107.002.282.232.32+0.51+28.81%31670947.58%
DIS230217P001080002023-02-03 2:41PM EST108.002.482.532.70+0.27+12.22%9860747.46%
DIS230217P001090002023-02-03 3:59PM EST109.003.052.983.10+0.44+16.86%19356947.12%
DIS230217P001100002023-02-03 3:57PM EST110.003.463.403.55+0.74+27.21%96896346.90%
DIS230217P001110002023-02-03 3:43PM EST111.004.043.904.00+0.94+30.32%17333646.19%
DIS230217P001150002023-02-03 3:51PM EST115.006.486.306.40+1.05+19.34%591,16945.73%
DIS230217P001200002023-02-03 2:36PM EST120.009.9710.1010.30+0.72+7.78%121,08947.00%
DIS230217P001250002023-02-03 9:46AM EST125.0013.6014.5514.75+0.85+6.67%527948.44%
DIS230217P001300002023-02-03 1:37PM EST130.0018.3019.2520.10+0.25+1.39%92157.03%
DIS230217P001350002023-02-03 12:51PM EST135.0022.6524.1524.45+0.80+3.66%2156.54%
DIS230217P001400002023-01-05 11:26AM EST140.0049.1029.0529.550.00-1070.61%
DIS230217P001450002022-11-30 10:27AM EST145.0050.6059.2059.600.00-10428.78%
DIS230217P001500002023-02-02 9:31AM EST150.0038.3539.0539.600.00-1165.23%
DIS230217P001550002023-02-01 3:51PM EST155.0045.6043.9544.650.00-2262.50%
DIS230217P001600002022-12-13 11:20AM EST160.0064.8059.8060.250.00-150290.87%
DIS230217P001650002023-01-11 11:36AM EST165.0069.0853.8054.900.00-2087.89%
DIS230217P001700002023-01-11 11:36AM EST170.0074.1158.0059.600.00-20117.77%
DIS230217P001750002022-10-31 12:00PM EST175.0069.2079.6080.050.00--0383.40%