香港股市 將在 3 小時 56 分鐘 開市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
99.40+3.55 (+3.70%)
收市價: 04:03PM EDT
99.26 -0.14 (-0.14%)
收市後: 05:33PM EDT
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
DIS230616C000500002022-09-23 10:27AM EDT50.0052.1051.3552.350.00-16469.73%
DIS230616C000550002022-09-22 9:39AM EDT55.0051.1046.7047.700.00-17864.49%
DIS230616C000600002022-09-12 3:22PM EDT60.0058.8242.4043.100.00-246660.64%
DIS230616C000650002022-09-28 2:07PM EDT65.0038.0438.0038.70-0.36-0.94%610856.84%
DIS230616C000700002022-09-28 2:07PM EDT70.0033.8333.8534.45+2.83+9.13%6053.78%
DIS230616C000750002022-09-12 11:09AM EDT75.0044.3029.8530.500.00-46351.29%
DIS230616C000800002022-09-22 2:43PM EDT80.0028.6026.0026.550.00-218149.63%
DIS230616C000850002022-09-28 12:53PM EDT85.0022.0522.3522.95+1.98+9.87%1033347.37%
DIS230616C000900002022-09-28 1:26PM EDT90.0018.9018.8519.50+1.96+11.57%828345.01%
DIS230616C000950002022-09-27 3:31PM EDT95.0014.2015.8516.45+0.20+1.43%639643.28%
DIS230616C001000002022-09-28 2:37PM EDT100.0013.3013.2013.65+1.81+15.75%111,85641.60%
DIS230616C001050002022-09-28 3:37PM EDT105.0011.0810.7511.20+1.68+17.87%15040.20%
DIS230616C001100002022-09-28 2:19PM EDT110.008.708.709.05+1.15+15.23%2371,44338.92%
DIS230616C001150002022-09-28 3:10PM EDT115.007.107.007.35+1.15+19.33%1951,84138.22%
DIS230616C001200002022-09-28 3:19PM EDT120.005.605.555.70+0.95+20.43%125036.90%
DIS230616C001250002022-09-28 3:37PM EDT125.004.454.354.50+0.85+23.61%6,0675,82536.28%
DIS230616C001300002022-09-28 3:58PM EDT130.003.503.303.60+0.60+20.69%561,93336.05%
DIS230616C001350002022-09-28 3:52PM EDT135.002.732.632.80+0.55+25.23%13,04035.56%
DIS230616C001400002022-09-28 1:14PM EDT140.002.072.012.21+0.33+18.97%13035.36%
DIS230616C001450002022-09-28 2:35PM EDT145.001.601.561.71+0.25+18.52%529835.03%
DIS230616C001500002022-09-28 3:52PM EDT150.001.301.211.34+0.26+25.00%31034.91%
DIS230616C001550002022-09-28 10:43AM EDT155.000.930.961.06+0.12+14.81%150934.89%
DIS230616C001600002022-09-28 3:09PM EDT160.000.770.760.86+0.10+14.93%364,76835.07%
DIS230616C001650002022-09-28 2:25PM EDT165.000.630.600.70+0.09+16.67%2337235.25%
DIS230616C001700002022-09-28 2:30PM EDT170.000.510.480.58+0.10+24.39%562,89935.55%
DIS230616C001750002022-09-27 9:37AM EDT175.000.410.380.460.00-535335.55%
DIS230616C001800002022-09-28 11:24AM EDT180.000.320.310.39-0.03-8.57%453035.91%
DIS230616C001850002022-09-23 2:25PM EDT185.000.310.250.330.00-465036.26%
DIS230616C001900002022-09-22 11:59AM EDT190.000.290.200.300.00-210836.96%
DIS230616C001950002022-09-27 1:49PM EDT195.000.230.160.210.00-530536.23%
DIS230616C002000002022-09-28 12:04PM EDT200.000.170.130.23+0.01+6.25%4990737.82%
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
DIS230616P000500002022-09-28 3:25PM EDT50.000.710.640.73-0.09-11.25%31050.59%
DIS230616P000550002022-09-26 12:53PM EDT55.000.970.961.020.00-193648.68%
DIS230616P000600002022-09-27 9:31AM EDT60.001.351.351.410.00-291446.40%
DIS230616P000650002022-09-19 12:56PM EDT65.001.251.801.910.00-243544.23%
DIS230616P000700002022-09-28 2:47PM EDT70.002.602.452.58-0.33-11.26%276242.37%
DIS230616P000750002022-09-28 1:36PM EDT75.003.453.253.45-0.35-9.21%141,40340.74%
DIS230616P000800002022-09-28 2:42PM EDT80.004.554.304.45-0.60-11.65%27038.84%
DIS230616P000850002022-09-28 11:44AM EDT85.006.125.555.75-0.51-7.69%31,13937.30%
DIS230616P000900002022-09-28 3:23PM EDT90.007.257.107.40-1.07-12.86%3,001036.08%
DIS230616P000950002022-09-28 2:05PM EDT95.009.208.909.25-1.28-12.21%48034.58%
DIS230616P001000002022-09-28 3:09PM EDT100.0011.2711.1511.40-1.43-11.26%6156,64833.05%
DIS230616P001050002022-09-28 2:11PM EDT105.0014.0513.7014.15-0.15-1.06%1204,86732.33%
DIS230616P001100002022-09-28 11:43AM EDT110.0017.7116.5017.20-0.98-5.24%912,43031.51%
DIS230616P001150002022-09-28 12:44PM EDT115.0020.4019.8520.35-2.05-9.13%364,25629.98%
DIS230616P001200002022-09-28 1:14PM EDT120.0024.0523.3523.95-2.20-8.38%21,48628.82%
DIS230616P001250002022-09-28 11:41AM EDT125.0028.8227.2527.85-1.23-4.09%131,70927.65%
DIS230616P001300002022-09-28 1:36PM EDT130.0032.2331.5032.35-2.87-8.18%441,29728.14%
DIS230616P001350002022-09-28 1:58PM EDT135.0036.4535.9036.40-0.55-1.49%2024.99%
DIS230616P001400002022-09-28 3:31PM EDT140.0040.9440.5041.15-2.51-5.78%254925.04%
DIS230616P001450002022-09-28 1:43PM EDT145.0046.0045.0046.20-2.10-4.37%199227.44%
DIS230616P001500002022-09-28 1:48PM EDT150.0051.1049.9050.95-2.43-4.54%20826.51%
DIS230616P001550002022-09-28 10:34AM EDT155.0057.4054.9556.60-1.40-2.38%1034.52%
DIS230616P001600002022-09-27 9:43AM EDT160.0060.0060.0061.150.00-1032.23%
DIS230616P001650002022-09-28 9:33AM EDT165.0068.9264.9066.20+3.47+5.30%4034.35%
DIS230616P001700002022-09-12 3:15PM EDT170.0053.7069.6571.600.00-2039.66%
DIS230616P001750002022-09-12 3:15PM EDT175.0058.7075.0576.300.00-2038.45%
DIS230616P001800002022-09-02 2:51PM EDT180.0068.6079.9581.450.00-2041.39%
DIS230616P001850002022-09-19 11:13AM EDT185.0076.8084.6086.100.00-1038.97%
DIS230616P001900002022-09-28 10:24AM EDT190.0092.4589.8591.20-0.86-0.92%10041.53%
DIS230616P001950002022-06-08 9:33AM EDT195.0087.8097.5099.150.00-1058.68%
DIS230616P002000002022-09-27 9:36AM EDT200.00100.7599.95101.600.00-1048.27%