The Walt Disney Company (DIS)
NYSE - Nasdaq 即時價格。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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317C00050000 | 2022-08-17 12:05PM EDT | 50.00 | 74.25 | 58.30 | 59.15 | 0.00 | - | 2 | 5 | 144.03% |
| DIS230317C00060000 | 2022-09-13 12:26PM EDT | 60.00 | 54.38 | 40.85 | 41.90 | 0.00 | - | 1 | 3 | 63.18% |
| DIS230317C00070000 | 2022-09-27 1:29PM EDT | 70.00 | 29.60 | 32.00 | 32.80 | 0.00 | - | 6 | 18 | 55.37% |
| DIS230317C00075000 | 2022-09-28 1:53PM EDT | 75.00 | 27.75 | 27.85 | 28.60 | +2.75 | +11.00% | 3 | 9 | 52.62% |
| DIS230317C00080000 | 2022-09-28 3:03PM EDT | 80.00 | 23.81 | 23.85 | 24.50 | +2.46 | +11.52% | 5 | 54 | 51.37% |
| DIS230317C00085000 | 2022-09-27 1:06PM EDT | 85.00 | 18.05 | 20.00 | 20.70 | 0.00 | - | 20 | 22 | 48.65% |
| DIS230317C00090000 | 2022-09-28 3:02PM EDT | 90.00 | 16.50 | 16.60 | 17.00 | +2.15 | +14.98% | 19 | 80 | 45.47% |
| DIS230317C00095000 | 2022-09-28 3:41PM EDT | 95.00 | 13.60 | 13.40 | 13.85 | +2.15 | +18.78% | 19 | 52 | 43.55% |
| DIS230317C00100000 | 2022-09-28 3:59PM EDT | 100.00 | 10.85 | 10.65 | 10.85 | +1.85 | +20.56% | 65 | 0 | 41.08% |
| DIS230317C00105000 | 2022-09-28 3:08PM EDT | 105.00 | 8.26 | 8.20 | 8.55 | +1.41 | +20.58% | 142 | 362 | 40.00% |
| DIS230317C00110000 | 2022-09-28 3:49PM EDT | 110.00 | 6.50 | 6.15 | 6.55 | +1.20 | +22.64% | 139 | 0 | 38.79% |
| DIS230317C00115000 | 2022-09-28 3:03PM EDT | 115.00 | 4.65 | 4.65 | 4.90 | +0.85 | +22.37% | 97 | 1,707 | 37.68% |
| DIS230317C00120000 | 2022-09-28 3:43PM EDT | 120.00 | 3.58 | 3.40 | 3.65 | +0.78 | +27.86% | 101 | 1,107 | 36.99% |
| DIS230317C00125000 | 2022-09-28 12:08PM EDT | 125.00 | 2.43 | 2.49 | 2.66 | +0.43 | +21.50% | 3 | 789 | 36.32% |
| DIS230317C00130000 | 2022-09-28 3:52PM EDT | 130.00 | 1.88 | 1.81 | 1.94 | +0.35 | +22.88% | 9 | 1,047 | 35.91% |
| DIS230317C00135000 | 2022-09-28 10:56AM EDT | 135.00 | 1.23 | 1.32 | 1.41 | +0.22 | +21.78% | 3 | 1,173 | 35.65% |
| DIS230317C00140000 | 2022-09-28 3:17PM EDT | 140.00 | 0.98 | 0.96 | 1.05 | +0.19 | +24.05% | 38 | 368 | 35.72% |
| DIS230317C00145000 | 2022-09-23 12:44PM EDT | 145.00 | 0.76 | 0.72 | 0.79 | 0.00 | - | 5 | 1,112 | 35.89% |
| DIS230317C00150000 | 2022-09-28 2:16PM EDT | 150.00 | 0.56 | 0.54 | 0.60 | +0.11 | +24.44% | 3 | 1,726 | 36.13% |
| DIS230317C00155000 | 2022-09-26 9:54AM EDT | 155.00 | 0.50 | 0.40 | 0.47 | 0.00 | - | 1 | 277 | 36.57% |
| DIS230317C00160000 | 2022-09-28 2:55PM EDT | 160.00 | 0.33 | 0.31 | 0.38 | -0.01 | -2.94% | 1 | 903 | 37.16% |
| DIS230317C00165000 | 2022-09-27 9:31AM EDT | 165.00 | 0.31 | 0.24 | 0.31 | 0.00 | - | 1 | 45 | 37.74% |
| DIS230317C00170000 | 2022-09-27 11:00AM EDT | 170.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 32 | 108 | 38.48% |
| DIS230317C00175000 | 2022-09-27 10:57AM EDT | 175.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 5 | 64 | 39.16% |
| DIS230317C00180000 | 2022-09-28 12:49PM EDT | 180.00 | 0.15 | 0.12 | 0.19 | -0.01 | -6.25% | 1 | 299 | 39.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317P00050000 | 2022-09-28 3:21PM EDT | 50.00 | 0.36 | 0.31 | 0.39 | -0.09 | -20.00% | 1 | 1,256 | 54.98% |
| DIS230317P00055000 | 2022-09-26 10:45AM EDT | 55.00 | 0.53 | 0.50 | 0.57 | 0.00 | - | 16 | 988 | 52.30% |
| DIS230317P00060000 | 2022-09-28 9:40AM EDT | 60.00 | 1.02 | 0.77 | 0.84 | -0.01 | -0.97% | 1 | 796 | 50.42% |
| DIS230317P00065000 | 2022-09-28 1:25PM EDT | 65.00 | 1.23 | 1.14 | 1.21 | +0.02 | +1.65% | 1 | 271 | 48.01% |
| DIS230317P00070000 | 2022-09-28 2:21PM EDT | 70.00 | 1.74 | 1.62 | 1.72 | -0.34 | -16.35% | 9 | 0 | 45.85% |
| DIS230317P00075000 | 2022-09-28 2:43PM EDT | 75.00 | 2.46 | 2.27 | 2.40 | +0.08 | +3.36% | 17 | 169 | 43.80% |
| DIS230317P00080000 | 2022-09-28 3:03PM EDT | 80.00 | 3.25 | 3.10 | 3.30 | -0.73 | -18.34% | 150 | 0 | 41.94% |
| DIS230317P00085000 | 2022-09-28 3:34PM EDT | 85.00 | 4.30 | 4.20 | 4.45 | -0.80 | -15.69% | 78 | 870 | 40.14% |
| DIS230317P00090000 | 2022-09-28 3:21PM EDT | 90.00 | 5.80 | 5.60 | 5.90 | -1.15 | -16.55% | 34 | 1,042 | 38.43% |
| DIS230317P00095000 | 2022-09-28 3:49PM EDT | 95.00 | 7.35 | 7.35 | 7.70 | -1.50 | -16.95% | 42 | 721 | 36.82% |
| DIS230317P00100000 | 2022-09-28 1:29PM EDT | 100.00 | 9.90 | 9.45 | 9.80 | -1.60 | -13.91% | 51 | 1,112 | 34.97% |
| DIS230317P00105000 | 2022-09-28 3:58PM EDT | 105.00 | 12.15 | 12.10 | 12.35 | -2.35 | -16.21% | 30 | 0 | 33.36% |
| DIS230317P00110000 | 2022-09-28 2:25PM EDT | 110.00 | 15.65 | 14.95 | 15.70 | -1.35 | -7.94% | 10 | 590 | 33.24% |
| DIS230317P00115000 | 2022-09-27 3:40PM EDT | 115.00 | 21.50 | 18.50 | 19.05 | 0.00 | - | 3 | 1,141 | 31.66% |
| DIS230317P00120000 | 2022-09-28 3:18PM EDT | 120.00 | 22.76 | 22.20 | 22.85 | -2.62 | -10.32% | 1 | 256 | 30.41% |
| DIS230317P00125000 | 2022-09-28 3:34PM EDT | 125.00 | 26.75 | 26.40 | 27.15 | +6.18 | +30.04% | 21 | 819 | 30.24% |
| DIS230317P00130000 | 2022-09-20 12:32PM EDT | 130.00 | 23.80 | 30.70 | 31.30 | 0.00 | - | 12 | 0 | 27.20% |
| DIS230317P00135000 | 2022-09-20 10:29AM EDT | 135.00 | 28.10 | 35.40 | 36.45 | 0.00 | - | 10 | 32 | 31.35% |
| DIS230317P00140000 | 2022-09-22 11:57AM EDT | 140.00 | 37.40 | 40.05 | 41.25 | 0.00 | - | 9 | 0 | 32.06% |
| DIS230317P00145000 | 2022-09-06 11:36AM EDT | 145.00 | 36.15 | 44.90 | 46.65 | 0.00 | - | 1 | 0 | 38.37% |
| DIS230317P00150000 | 2022-09-28 1:36PM EDT | 150.00 | 51.05 | 50.20 | 50.95 | +0.75 | +1.49% | 26 | 26 | 32.76% |
| DIS230317P00155000 | 2022-09-26 9:48AM EDT | 155.00 | 54.70 | 54.90 | 56.20 | 0.00 | - | 1 | 0 | 38.40% |
| DIS230317P00160000 | 2022-09-23 3:46PM EDT | 160.00 | 60.45 | 59.85 | 61.30 | 0.00 | - | 1 | 0 | 41.70% |
| DIS230317P00165000 | 2022-09-16 9:34AM EDT | 165.00 | 56.20 | 64.75 | 66.20 | 0.00 | - | - | 0 | 42.48% |
| DIS230317P00170000 | 2022-09-02 2:54PM EDT | 170.00 | 58.50 | 69.95 | 71.25 | 0.00 | - | 4 | 0 | 45.04% |
| DIS230317P00175000 | 2022-09-15 10:55AM EDT | 175.00 | 62.40 | 74.95 | 76.10 | 0.00 | - | - | 0 | 44.75% |
