DIS - The Walt Disney Company

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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
DIS230616C000450002023-05-22 9:30AM EDT45.0046.0543.1543.750.00-16145.31%
DIS230616C000500002023-05-19 3:31PM EDT50.0041.7538.1538.750.00-1110124.61%
DIS230616C000550002023-05-24 3:50PM EDT55.0034.2533.1533.700.00-1127103.13%
DIS230616C000600002023-05-22 12:53PM EDT60.0031.7528.2028.850.00-231995.02%
DIS230616C000650002023-05-24 9:46AM EDT65.0024.2523.3523.650.00-259576.37%
DIS230616C000700002023-05-26 10:05AM EDT70.0018.9718.4518.60+0.57+3.10%41,29962.01%
DIS230616C000750002023-05-26 12:57PM EDT75.0014.0513.5013.80-0.20-1.40%11,00651.51%
DIS230616C000800002023-05-26 3:43PM EDT80.008.968.758.95-0.22-2.40%1793,17242.58%
DIS230616C000810002023-05-24 1:45PM EDT81.008.957.858.000.00--1539.92%
DIS230616C000820002023-05-26 2:40PM EDT82.007.396.957.10-0.46-5.86%1738.04%
DIS230616C000830002023-05-26 9:33AM EDT83.006.236.106.25-0.82-11.63%1636.69%
DIS230616C000840002023-05-26 2:38PM EDT84.005.655.255.40+0.40+7.62%23634.91%
DIS230616C000850002023-05-26 3:51PM EDT85.004.504.504.60-0.21-4.46%421,91833.42%
DIS230616C000860002023-05-26 3:57PM EDT86.003.843.753.85-0.05-1.29%2312632.06%
DIS230616C000870002023-05-26 3:30PM EDT87.003.303.053.20-0.10-2.94%2414831.37%
DIS230616C000880002023-05-26 3:58PM EDT88.002.562.502.55-0.08-3.03%34827729.93%
DIS230616C000890002023-05-26 3:57PM EDT89.002.041.982.03-0.10-4.67%3491,02129.35%
DIS230616C000900002023-05-26 3:54PM EDT90.001.571.561.58-0.09-5.42%1,1076,45928.78%
DIS230616C000910002023-05-26 3:52PM EDT91.001.211.191.23-0.13-9.70%47476728.69%
DIS230616C000920002023-05-26 3:59PM EDT92.000.900.890.93-0.08-8.16%6221,26028.42%
DIS230616C000930002023-05-26 3:59PM EDT93.000.700.670.72-0.05-6.67%3533,08728.69%
DIS230616C000940002023-05-26 3:55PM EDT94.000.540.500.55-0.02-3.57%13960528.91%
DIS230616C000950002023-05-26 3:59PM EDT95.000.400.390.42-0.04-9.09%1,53417,00029.22%
DIS230616C000960002023-05-26 3:53PM EDT96.000.310.280.31-0.03-8.82%2791,32629.30%
DIS230616C000970002023-05-26 3:57PM EDT97.000.240.220.25-0.01-4.00%16887830.13%
DIS230616C000980002023-05-26 3:52PM EDT98.000.170.170.19-0.03-15.00%321,03630.47%
DIS230616C000990002023-05-26 3:57PM EDT99.000.150.130.16-0.02-11.76%5627831.54%
DIS230616C001000002023-05-26 3:58PM EDT100.000.110.120.13-0.03-21.43%75214,11932.32%
DIS230616C001010002023-05-26 3:55PM EDT101.000.100.090.12-0.01-9.09%7051433.79%
DIS230616C001020002023-05-26 11:24AM EDT102.000.090.070.10+0.01+12.50%4453034.67%
DIS230616C001030002023-05-26 3:56PM EDT103.000.070.060.080.00-5410735.16%
DIS230616C001040002023-05-26 3:56PM EDT104.000.070.050.07-0.01-12.50%1601436.13%
DIS230616C001050002023-05-26 3:51PM EDT105.000.050.050.06-0.01-16.67%39417,39637.11%
DIS230616C001100002023-05-26 3:59PM EDT110.000.030.030.04-0.01-25.00%70614,50642.77%
DIS230616C001150002023-05-26 1:52PM EDT115.000.020.010.030.00-3215,79548.05%
DIS230616C001200002023-05-26 12:54PM EDT120.000.020.010.030.00-2710,99252.34%
DIS230616C001250002023-05-26 3:59PM EDT125.000.010.010.02-0.01-50.00%6213,21557.03%
DIS230616C001300002023-05-26 3:57PM EDT130.000.010.000.020.00-596,08659.38%
DIS230616C001350002023-05-23 10:45AM EDT135.000.020.000.010.00-204,11160.94%
DIS230616C001400002023-05-26 3:49PM EDT140.000.010.000.010.00-15,86965.63%
DIS230616C001450002023-05-18 3:40PM EDT145.000.020.000.010.00-11,67570.31%
DIS230616C001500002023-05-26 3:52PM EDT150.000.010.000.010.00-78,46575.00%
DIS230616C001550002023-05-26 10:50AM EDT155.000.030.000.03+0.01+50.00%983386.72%
DIS230616C001600002023-05-18 1:05PM EDT160.000.020.000.010.00-15,75582.81%
DIS230616C001650002023-05-05 3:46PM EDT165.000.020.000.020.00-14877092.19%
DIS230616C001700002023-05-24 12:16PM EDT170.000.010.000.020.00-112,82295.31%
DIS230616C001750002023-04-28 3:46PM EDT175.000.010.000.030.00-15738103.13%
DIS230616C001800002023-04-20 3:38PM EDT180.000.010.000.020.00-561,619103.13%
DIS230616C001850002023-05-01 10:46AM EDT185.000.010.000.030.00-11,441110.16%
DIS230616C001900002023-05-15 2:56PM EDT190.000.020.000.030.00-2410114.06%
DIS230616C001950002023-03-29 9:47AM EDT195.000.010.000.030.00-7411117.19%
DIS230616C002000002023-05-16 1:40PM EDT200.000.010.000.010.00-12,406109.38%
認沽盤範圍2023年6月16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
DIS230616P000450002023-05-19 11:37AM EDT45.000.010.000.030.00-2003,510107.81%
DIS230616P000500002023-05-26 9:39AM EDT50.000.010.000.020.00-12,04089.06%
DIS230616P000550002023-05-26 9:44AM EDT55.000.030.000.04+0.02+200.00%501,17680.47%
DIS230616P000600002023-05-26 9:46AM EDT60.000.010.010.03-0.02-66.67%41,14567.19%
DIS230616P000650002023-05-26 3:09PM EDT65.000.030.010.04+0.01+50.00%103,37155.47%
DIS230616P000700002023-05-26 3:48PM EDT70.000.050.040.05-0.03-37.50%227,80347.66%
DIS230616P000750002023-05-26 3:50PM EDT75.000.120.120.14-0.05-29.41%597,16441.90%
DIS230616P000770002023-05-26 2:48PM EDT77.000.170.180.19-0.07-29.17%271138.67%
DIS230616P000800002023-05-26 3:57PM EDT80.000.320.330.35-0.13-28.89%48814,68235.01%
DIS230616P000810002023-05-26 3:56PM EDT81.000.400.400.44-0.14-25.93%901,08833.99%
DIS230616P000820002023-05-26 3:59PM EDT82.000.510.500.54-0.11-17.74%12293232.74%
DIS230616P000830002023-05-26 3:59PM EDT83.000.630.630.68-0.17-21.25%891,15231.79%
DIS230616P000840002023-05-26 3:50PM EDT84.000.810.800.83-0.18-18.18%21565430.45%
DIS230616P000850002023-05-26 3:59PM EDT85.001.011.001.04-0.22-17.89%1,52114,42429.47%
DIS230616P000860002023-05-26 3:59PM EDT86.001.281.281.29-0.23-15.23%5346,23428.39%
DIS230616P000870002023-05-26 3:39PM EDT87.001.551.581.62-0.25-13.89%10239827.66%
DIS230616P000880002023-05-26 3:58PM EDT88.001.991.992.03-0.20-9.13%19179027.08%
DIS230616P000890002023-05-26 3:59PM EDT89.002.482.462.50-0.17-6.42%23940926.37%
DIS230616P000900002023-05-26 3:59PM EDT90.003.063.003.10-0.10-3.16%85616,25726.34%
DIS230616P000910002023-05-26 3:37PM EDT91.003.553.653.75-0.26-6.82%20757426.07%
DIS230616P000920002023-05-26 3:18PM EDT92.004.054.354.50-0.44-9.80%8425226.29%
DIS230616P000930002023-05-26 3:59PM EDT93.005.205.155.25-0.20-3.70%325625.59%
DIS230616P000940002023-05-26 9:32AM EDT94.006.156.006.15-0.22-3.45%28526.76%
DIS230616P000950002023-05-26 3:54PM EDT95.006.916.857.00+0.03+0.44%21419,44126.17%
DIS230616P000960002023-05-26 10:09AM EDT96.007.147.757.95-0.86-10.75%2927.39%
DIS230616P000970002023-05-24 1:47PM EDT97.008.088.708.900.00--1128.22%
DIS230616P000980002023-05-26 3:38PM EDT98.009.709.709.85-0.25-2.51%13528.57%
DIS230616P000990002023-05-25 9:41AM EDT99.0010.1510.6510.850.00--130.71%
DIS230616P001000002023-05-26 3:59PM EDT100.0011.7011.6511.85-0.05-0.43%614,73032.81%
DIS230616P001010002023-05-23 12:31PM EDT101.0010.0212.5513.000.00--240.77%
DIS230616P001020002023-05-23 9:50AM EDT102.0010.3513.5513.950.00--041.21%
DIS230616P001030002023-05-25 11:04AM EDT103.0014.6014.5514.900.00--041.21%
DIS230616P001040002023-05-26 12:36PM EDT104.0015.2515.6015.90+2.64+20.94%1043.26%
DIS230616P001050002023-05-26 3:34PM EDT105.0016.4016.6516.85-0.20-1.20%2,68787442.68%
DIS230616P001100002023-05-26 3:57PM EDT110.0021.7021.6521.90-0.15-0.69%9,9564,40454.59%
DIS230616P001150002023-05-26 3:34PM EDT115.0026.5026.5027.00-0.35-1.30%42013150.00%
DIS230616P001200002023-05-26 3:52PM EDT120.0031.7531.5032.050.00-20115160.55%
DIS230616P001250002023-05-18 9:49AM EDT125.0031.6536.4037.100.00-1663.28%
DIS230616P001300002023-05-26 9:48AM EDT130.0041.1541.4542.05-0.35-0.84%2769.53%
DIS230616P001350002023-04-19 3:21PM EDT135.0035.9743.2543.950.00-1200.00%
DIS230616P001400002023-05-24 2:00PM EDT140.0050.8751.4051.850.00-1094.73%
DIS230616P001450002023-03-31 11:36AM EDT145.0046.0542.1042.900.00-400.00%
DIS230616P001500002023-05-19 9:45AM EDT150.0058.0561.5062.100.00-40100.20%
DIS230616P001550002023-03-08 11:27AM EDT155.0055.9054.7555.350.00-400.00%
DIS230616P001600002023-03-23 2:33PM EDT160.0064.3560.1060.550.00-2000.00%
DIS230616P001650002023-05-10 9:38AM EDT165.0062.6576.4576.850.00-10121.88%
DIS230616P001700002023-04-04 1:01PM EDT170.0070.9172.3072.800.00-100.00%
DIS230616P001750002023-05-11 1:18PM EDT175.0082.6086.4587.050.00-10113.28%
DIS230616P001800002023-04-12 2:45PM EDT180.0081.2087.7088.300.00-100.00%
DIS230616P001850002023-02-02 3:22PM EDT185.0072.1083.2084.300.00-2000.00%
DIS230616P001900002023-02-08 11:04AM EDT190.0078.3095.0095.900.00-100.00%
DIS230616P001950002023-05-11 12:18PM EDT195.00101.80106.50107.000.00-10128.91%
DIS230616P002000002023-02-08 1:20PM EDT200.0088.89105.65106.450.00-200.00%