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
DIS230616C000450002022-12-19 3:34PM EST45.0042.3354.5555.550.00-130.00%
DIS230616C000500002023-01-26 9:59AM EST50.0059.1761.3062.000.00-511084.62%
DIS230616C000550002023-01-23 3:54PM EST55.0052.0456.4057.300.00-112679.08%
DIS230616C000600002023-02-03 10:33AM EST60.0053.7751.5552.40+2.47+4.81%230072.44%
DIS230616C000650002023-02-02 11:56AM EST65.0048.8046.7547.550.00-259566.68%
DIS230616C000700002023-02-03 3:38PM EST70.0042.3942.0542.75-2.01-4.53%396661.74%
DIS230616C000750002023-02-03 3:38PM EST75.0037.7237.3538.05-2.11-5.30%182757.10%
DIS230616C000800002023-02-03 2:06PM EST80.0034.0032.9533.25-1.15-3.27%2921,06452.99%
DIS230616C000850002023-02-03 2:01PM EST85.0029.6528.4028.75-1.30-4.20%5898350.09%
DIS230616C000900002023-02-03 3:59PM EST90.0024.2724.0524.40-2.28-8.59%402,44646.44%
DIS230616C000950002023-02-03 2:57PM EST95.0020.2320.0020.25-2.12-9.49%1,1794,33743.12%
DIS230616C001000002023-02-03 2:25PM EST100.0016.6216.1016.45-1.64-8.98%345,92640.54%
DIS230616C001050002023-02-03 3:50PM EST105.0012.6612.8012.95-1.43-10.15%1395,07238.08%
DIS230616C001100002023-02-03 3:54PM EST110.009.909.809.95-1.56-13.61%1,6656,99336.29%
DIS230616C001150002023-02-03 3:58PM EST115.007.347.307.40-1.21-14.15%5966,91034.74%
DIS230616C001200002023-02-03 3:40PM EST120.005.205.205.30-1.10-17.46%2729,02533.34%
DIS230616C001250002023-02-03 3:58PM EST125.003.583.553.65-0.87-19.55%25810,59932.12%
DIS230616C001300002023-02-03 3:49PM EST130.002.352.382.44-0.70-22.95%2793,73431.19%
DIS230616C001350002023-02-03 3:03PM EST135.001.581.541.59-0.39-19.80%643,12330.48%
DIS230616C001400002023-02-03 3:58PM EST140.001.020.991.03-0.23-18.40%743,45630.09%
DIS230616C001450002023-02-03 3:40PM EST145.000.630.630.67-0.17-21.25%1131,68129.96%
DIS230616C001500002023-02-03 3:41PM EST150.000.430.410.43-0.09-17.31%4607,77629.83%
DIS230616C001550002023-02-03 2:23PM EST155.000.290.270.28-0.09-23.68%17167229.91%
DIS230616C001600002023-02-03 3:42PM EST160.000.190.180.19-0.04-17.39%1875,47030.18%
DIS230616C001650002023-02-02 3:51PM EST165.000.160.120.140.00-5372230.86%
DIS230616C001700002023-02-03 1:39PM EST170.000.110.100.110.00-52,80331.69%
DIS230616C001750002023-02-02 3:43PM EST175.000.090.060.080.00-650932.13%
DIS230616C001800002023-02-03 3:25PM EST180.000.060.040.060.00-21,00232.62%
DIS230616C001850002023-02-03 1:26PM EST185.000.060.030.050.00-41,20533.59%
DIS230616C001900002023-02-02 3:51PM EST190.000.040.030.040.00-13039834.18%
DIS230616C001950002023-02-02 11:21AM EST195.000.030.020.030.00-139134.57%
DIS230616C002000002023-02-02 2:42PM EST200.000.030.020.030.00-11,85635.94%
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
DIS230616P000450002023-02-02 11:03AM EST45.000.030.020.040.00-136756.64%
DIS230616P000500002023-02-03 11:22AM EST50.000.050.050.060.00-21,43753.91%
DIS230616P000550002023-02-03 3:00PM EST55.000.110.090.11+0.02+22.22%131,27851.56%
DIS230616P000600002023-02-02 3:48PM EST60.000.150.170.190.00-51,17250.15%
DIS230616P000650002023-02-03 2:43PM EST65.000.280.270.32+0.05+21.74%313,34248.29%
DIS230616P000700002023-02-03 12:41PM EST70.000.360.390.45+0.01+2.86%486,62245.22%
DIS230616P000750002023-02-03 1:03PM EST75.000.600.600.67+0.05+9.09%3797,45342.90%
DIS230616P000800002023-02-03 3:55PM EST80.000.950.901.00+0.11+13.10%1345,53940.87%
DIS230616P000850002023-02-03 2:38PM EST85.001.341.311.39+0.16+13.56%3124,99138.31%
DIS230616P000900002023-02-03 3:53PM EST90.001.981.891.98+0.30+17.86%5227,80936.22%
DIS230616P000950002023-02-03 3:48PM EST95.002.812.702.79+0.31+12.40%1,2408,67834.23%
DIS230616P001000002023-02-03 3:51PM EST100.003.953.803.90+0.55+16.18%93310,72432.37%
DIS230616P001050002023-02-03 3:53PM EST105.005.385.305.40+0.58+12.08%7206,71230.70%
DIS230616P001100002023-02-03 3:58PM EST110.007.367.307.40+1.01+15.91%1,2164,05629.32%
DIS230616P001150002023-02-03 2:41PM EST115.009.609.759.90+1.10+12.94%304,83427.98%
DIS230616P001200002023-02-03 11:32AM EST120.0011.7312.7012.90-0.09-0.76%31,28226.58%
DIS230616P001250002023-02-03 11:54AM EST125.0015.1016.2016.45-0.15-0.98%15925.34%
DIS230616P001300002023-02-03 2:56PM EST130.0020.2020.0520.40-0.15-0.74%43423.73%
DIS230616P001350002023-02-03 2:55PM EST135.0024.5524.4024.85-2.14-8.02%22522.90%
DIS230616P001400002023-01-20 11:48AM EST140.0039.0528.8029.850.00-2025.98%
DIS230616P001450002023-01-31 12:02PM EST145.0036.7633.6034.850.00-1028.83%
DIS230616P001500002023-01-31 1:11PM EST150.0041.5038.7539.850.00-1131.54%
DIS230616P001550002023-02-02 12:51PM EST155.0042.4543.7044.900.00-4034.72%
DIS230616P001600002023-01-30 11:44AM EST160.0051.4948.7549.750.00-1035.21%
DIS230616P001650002023-02-02 10:07AM EST165.0055.1053.6054.950.00-3040.16%
DIS230616P001700002023-01-27 1:09PM EST170.0059.8858.6559.850.00-1041.11%
DIS230616P001750002023-02-02 2:57PM EST175.0062.6063.8564.850.00-4243.24%
DIS230616P001800002022-11-10 2:12PM EST180.0090.3086.2086.800.00-50129.91%
DIS230616P001850002023-02-02 2:22PM EST185.0072.1073.7574.850.00-20047.27%
DIS230616P001900002022-11-07 9:34AM EST190.0088.9097.0597.850.00-30139.37%
DIS230616P001950002022-06-08 8:33AM EST195.0087.8097.5099.150.00-10125.83%
DIS230616P002000002023-02-03 2:55PM EST200.0089.0588.9589.65-13.35-13.04%2049.12%