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
DIS230317C000450002023-01-13 11:14AM EST45.0054.0065.6066.300.00-212132.23%
DIS230317C000500002023-01-27 3:59PM EST50.0059.5560.8061.300.00-119124.90%
DIS230317C000550002023-01-27 11:11AM EST55.0057.5055.8056.15+2.50+4.55%14106.84%
DIS230317C000600002023-02-03 10:33AM EST60.0052.8750.7551.30+6.93+15.08%25997.66%
DIS230317C000650002023-01-12 3:36PM EST65.0035.6045.8046.200.00-12185.16%
DIS230317C000700002023-01-19 11:14AM EST70.0028.5740.8041.300.00-132976.86%
DIS230317C000750002023-02-02 11:11AM EST75.0037.5936.0536.400.00-2017472.66%
DIS230317C000800002023-02-03 3:58PM EST80.0031.2530.9031.40-1.80-5.45%2588760.50%
DIS230317C000850002023-02-03 10:50AM EST85.0028.4026.3026.650.00-54,96758.20%
DIS230317C000900002023-02-03 3:59PM EST90.0021.7021.5521.80-2.45-10.14%355,09951.49%
DIS230317C000950002023-02-03 3:46PM EST95.0016.9116.8517.20-2.24-11.70%333,11447.83%
DIS230317C001000002023-02-03 3:54PM EST100.0012.7312.7012.85-1.93-13.17%935,71242.97%
DIS230317C001050002023-02-03 3:56PM EST105.008.978.909.05-1.98-18.08%2935,37139.91%
DIS230317C001100002023-02-03 3:55PM EST110.005.845.805.90-1.71-22.65%3,42715,13637.55%
DIS230317C001150002023-02-03 3:59PM EST115.003.453.403.50-1.27-26.91%3,59411,23235.65%
DIS230317C001200002023-02-03 3:57PM EST120.001.891.861.93-0.85-31.02%4,3549,74234.64%
DIS230317C001250002023-02-03 3:57PM EST125.001.000.971.04-0.45-31.03%3,2528,01734.62%
DIS230317C001300002023-02-03 3:56PM EST130.000.520.510.52-0.23-30.67%5964,03834.50%
DIS230317C001350002023-02-03 3:56PM EST135.000.290.260.28-0.09-23.68%2382,15935.30%
DIS230317C001400002023-02-03 3:33PM EST140.000.160.140.16-0.05-23.81%2282,85236.52%
DIS230317C001450002023-02-03 3:30PM EST145.000.100.080.10-0.03-23.08%103,76138.09%
DIS230317C001500002023-02-03 10:21AM EST150.000.080.060.070.00-622,43640.04%
DIS230317C001550002023-02-03 1:22PM EST155.000.050.030.050.00-1335341.80%
DIS230317C001600002023-02-03 2:07PM EST160.000.040.020.040.00-161,79444.14%
DIS230317C001650002023-02-03 1:24PM EST165.000.030.020.030.00-1236745.70%
DIS230317C001700002023-02-02 1:37PM EST170.000.020.010.030.00-247548.83%
DIS230317C001750002023-02-03 2:39PM EST175.000.020.010.02+0.01+100.00%21057649.61%
DIS230317C001800002023-01-31 11:46AM EST180.000.020.000.010.00-21,10549.22%
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
DIS230317P000450002023-01-27 11:43AM EST45.000.010.000.060.00-22,665101.56%
DIS230317P000500002023-01-30 9:35AM EST50.000.010.000.060.00-53,12290.23%
DIS230317P000550002023-02-03 3:33PM EST55.000.010.000.060.00-121,89880.08%
DIS230317P000600002023-02-03 1:03PM EST60.000.020.010.02+0.01+100.00%301,16065.63%
DIS230317P000650002023-02-03 2:47PM EST65.000.030.010.03+0.01+50.00%2253,60959.38%
DIS230317P000700002023-02-03 1:01PM EST70.000.030.030.05-0.01-25.00%133,21056.25%
DIS230317P000750002023-02-03 2:19PM EST75.000.080.070.08+0.01+14.29%167,06952.54%
DIS230317P000800002023-02-03 3:50PM EST80.000.160.140.16+0.03+23.08%2225,11350.20%
DIS230317P000850002023-02-03 3:53PM EST85.000.290.270.28+0.06+26.09%1547,60646.53%
DIS230317P000900002023-02-03 3:55PM EST90.000.510.490.51+0.10+24.39%44512,59943.51%
DIS230317P000950002023-02-03 3:46PM EST95.000.920.880.91+0.15+19.48%23210,39740.60%
DIS230317P001000002023-02-03 3:58PM EST100.001.571.541.56+0.23+17.16%9965,04437.49%
DIS230317P001050002023-02-03 3:54PM EST105.002.732.692.75+0.44+19.21%9806,16535.43%
DIS230317P001100002023-02-03 3:52PM EST110.004.674.504.65+0.99+26.90%2,0355,04133.89%
DIS230317P001150002023-02-03 3:55PM EST115.007.207.207.35+1.00+16.13%15747732.57%
DIS230317P001200002023-02-03 2:36PM EST120.0010.6010.5010.85+1.45+15.85%12537531.52%
DIS230317P001250002023-02-03 10:05AM EST125.0013.8414.8515.05+0.49+3.67%92731.37%
DIS230317P001300002023-02-02 1:38PM EST130.0017.4019.0520.100.00-95338.77%
DIS230317P001350002023-01-13 11:12AM EST135.0036.2923.7524.700.00-4038.23%
DIS230317P001400002023-02-02 10:13AM EST140.0030.0028.9529.750.00-5544.58%
DIS230317P001450002022-12-16 9:46AM EST145.0053.6045.2046.000.00-20147.27%
DIS230317P001500002023-01-18 10:39AM EST150.0049.4038.9539.800.00-2055.47%
DIS230317P001550002022-12-28 10:57AM EST155.0069.3045.3045.900.00-1074.15%
DIS230317P001600002023-01-18 10:51AM EST160.0059.7048.9549.650.00-20060.30%
DIS230317P001650002022-12-05 12:48PM EST165.0068.0572.8572.600.00-30224.12%
DIS230317P001700002023-02-02 2:21PM EST170.0057.2058.4559.750.00-1071.05%
DIS230317P001750002023-01-25 9:58AM EST175.0070.4063.9564.700.00-2052.73%