香港股市 將在 3 小時 38 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
99.39 -0.01 (-0.01%)
收市後: 05:49PM EDT
價內期權
認購期權範圍2023年3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
DIS230317C000500002022-08-17 12:05PM EDT50.0074.2558.3059.150.00-25144.03%
DIS230317C000600002022-09-13 12:26PM EDT60.0054.3840.8541.900.00-1363.18%
DIS230317C000700002022-09-27 1:29PM EDT70.0029.6032.0032.800.00-61855.37%
DIS230317C000750002022-09-28 1:53PM EDT75.0027.7527.8528.60+2.75+11.00%3952.62%
DIS230317C000800002022-09-28 3:03PM EDT80.0023.8123.8524.50+2.46+11.52%55451.37%
DIS230317C000850002022-09-27 1:06PM EDT85.0018.0520.0020.700.00-202248.65%
DIS230317C000900002022-09-28 3:02PM EDT90.0016.5016.6017.00+2.15+14.98%198045.47%
DIS230317C000950002022-09-28 3:41PM EDT95.0013.6013.4013.85+2.15+18.78%195243.55%
DIS230317C001000002022-09-28 3:59PM EDT100.0010.8510.6510.85+1.85+20.56%65041.08%
DIS230317C001050002022-09-28 3:08PM EDT105.008.268.208.55+1.41+20.58%14236240.00%
DIS230317C001100002022-09-28 3:49PM EDT110.006.506.156.55+1.20+22.64%139038.79%
DIS230317C001150002022-09-28 3:03PM EDT115.004.654.654.90+0.85+22.37%971,70737.68%
DIS230317C001200002022-09-28 3:43PM EDT120.003.583.403.65+0.78+27.86%1011,10736.99%
DIS230317C001250002022-09-28 12:08PM EDT125.002.432.492.66+0.43+21.50%378936.32%
DIS230317C001300002022-09-28 3:52PM EDT130.001.881.811.94+0.35+22.88%91,04735.91%
DIS230317C001350002022-09-28 10:56AM EDT135.001.231.321.41+0.22+21.78%31,17335.65%
DIS230317C001400002022-09-28 3:17PM EDT140.000.980.961.05+0.19+24.05%3836835.72%
DIS230317C001450002022-09-23 12:44PM EDT145.000.760.720.790.00-51,11235.89%
DIS230317C001500002022-09-28 2:16PM EDT150.000.560.540.60+0.11+24.44%31,72636.13%
DIS230317C001550002022-09-26 9:54AM EDT155.000.500.400.470.00-127736.57%
DIS230317C001600002022-09-28 2:55PM EDT160.000.330.310.38-0.01-2.94%190337.16%
DIS230317C001650002022-09-27 9:31AM EDT165.000.310.240.310.00-14537.74%
DIS230317C001700002022-09-27 11:00AM EDT170.000.230.190.260.00-3210838.48%
DIS230317C001750002022-09-27 10:57AM EDT175.000.200.150.220.00-56439.16%
DIS230317C001800002022-09-28 12:49PM EDT180.000.150.120.19-0.01-6.25%129939.89%
認沽盤範圍2023年3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
DIS230317P000500002022-09-28 3:21PM EDT50.000.360.310.39-0.09-20.00%11,25654.98%
DIS230317P000550002022-09-26 10:45AM EDT55.000.530.500.570.00-1698852.30%
DIS230317P000600002022-09-28 9:40AM EDT60.001.020.770.84-0.01-0.97%179650.42%
DIS230317P000650002022-09-28 1:25PM EDT65.001.231.141.21+0.02+1.65%127148.01%
DIS230317P000700002022-09-28 2:21PM EDT70.001.741.621.72-0.34-16.35%9045.85%
DIS230317P000750002022-09-28 2:43PM EDT75.002.462.272.40+0.08+3.36%1716943.80%
DIS230317P000800002022-09-28 3:03PM EDT80.003.253.103.30-0.73-18.34%150041.94%
DIS230317P000850002022-09-28 3:34PM EDT85.004.304.204.45-0.80-15.69%7887040.14%
DIS230317P000900002022-09-28 3:21PM EDT90.005.805.605.90-1.15-16.55%341,04238.43%
DIS230317P000950002022-09-28 3:49PM EDT95.007.357.357.70-1.50-16.95%4272136.82%
DIS230317P001000002022-09-28 1:29PM EDT100.009.909.459.80-1.60-13.91%511,11234.97%
DIS230317P001050002022-09-28 3:58PM EDT105.0012.1512.1012.35-2.35-16.21%30033.36%
DIS230317P001100002022-09-28 2:25PM EDT110.0015.6514.9515.70-1.35-7.94%1059033.24%
DIS230317P001150002022-09-27 3:40PM EDT115.0021.5018.5019.050.00-31,14131.66%
DIS230317P001200002022-09-28 3:18PM EDT120.0022.7622.2022.85-2.62-10.32%125630.41%
DIS230317P001250002022-09-28 3:34PM EDT125.0026.7526.4027.15+6.18+30.04%2181930.24%
DIS230317P001300002022-09-20 12:32PM EDT130.0023.8030.7031.300.00-12027.20%
DIS230317P001350002022-09-20 10:29AM EDT135.0028.1035.4036.450.00-103231.35%
DIS230317P001400002022-09-22 11:57AM EDT140.0037.4040.0541.250.00-9032.06%
DIS230317P001450002022-09-06 11:36AM EDT145.0036.1544.9046.650.00-1038.37%
DIS230317P001500002022-09-28 1:36PM EDT150.0051.0550.2050.95+0.75+1.49%262632.76%
DIS230317P001550002022-09-26 9:48AM EDT155.0054.7054.9056.200.00-1038.40%
DIS230317P001600002022-09-23 3:46PM EDT160.0060.4559.8561.300.00-1041.70%
DIS230317P001650002022-09-16 9:34AM EDT165.0056.2064.7566.200.00--042.48%
DIS230317P001700002022-09-02 2:54PM EDT170.0058.5069.9571.250.00-4045.04%
DIS230317P001750002022-09-15 10:55AM EDT175.0062.4074.9576.100.00--044.75%