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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 46.05 | 43.15 | 43.75 | 0.00 | - | 1 | 6 | 145.31% |
| DIS230616C00050000 | 2023-05-19 3:31PM EDT | 50.00 | 41.75 | 38.15 | 38.75 | 0.00 | - | 1 | 110 | 124.61% |
| DIS230616C00055000 | 2023-05-24 3:50PM EDT | 55.00 | 34.25 | 33.15 | 33.70 | 0.00 | - | 1 | 127 | 103.13% |
| DIS230616C00060000 | 2023-05-22 12:53PM EDT | 60.00 | 31.75 | 28.20 | 28.85 | 0.00 | - | 2 | 319 | 95.02% |
| DIS230616C00065000 | 2023-05-24 9:46AM EDT | 65.00 | 24.25 | 23.35 | 23.65 | 0.00 | - | 2 | 595 | 76.37% |
| DIS230616C00070000 | 2023-05-26 10:05AM EDT | 70.00 | 18.97 | 18.45 | 18.60 | +0.57 | +3.10% | 4 | 1,299 | 62.01% |
| DIS230616C00075000 | 2023-05-26 12:57PM EDT | 75.00 | 14.05 | 13.50 | 13.80 | -0.20 | -1.40% | 1 | 1,006 | 51.51% |
| DIS230616C00080000 | 2023-05-26 3:43PM EDT | 80.00 | 8.96 | 8.75 | 8.95 | -0.22 | -2.40% | 179 | 3,172 | 42.58% |
| DIS230616C00081000 | 2023-05-24 1:45PM EDT | 81.00 | 8.95 | 7.85 | 8.00 | 0.00 | - | - | 15 | 39.92% |
| DIS230616C00082000 | 2023-05-26 2:40PM EDT | 82.00 | 7.39 | 6.95 | 7.10 | -0.46 | -5.86% | 1 | 7 | 38.04% |
| DIS230616C00083000 | 2023-05-26 9:33AM EDT | 83.00 | 6.23 | 6.10 | 6.25 | -0.82 | -11.63% | 1 | 6 | 36.69% |
| DIS230616C00084000 | 2023-05-26 2:38PM EDT | 84.00 | 5.65 | 5.25 | 5.40 | +0.40 | +7.62% | 2 | 36 | 34.91% |
| DIS230616C00085000 | 2023-05-26 3:51PM EDT | 85.00 | 4.50 | 4.50 | 4.60 | -0.21 | -4.46% | 42 | 1,918 | 33.42% |
| DIS230616C00086000 | 2023-05-26 3:57PM EDT | 86.00 | 3.84 | 3.75 | 3.85 | -0.05 | -1.29% | 23 | 126 | 32.06% |
| DIS230616C00087000 | 2023-05-26 3:30PM EDT | 87.00 | 3.30 | 3.05 | 3.20 | -0.10 | -2.94% | 24 | 148 | 31.37% |
| DIS230616C00088000 | 2023-05-26 3:58PM EDT | 88.00 | 2.56 | 2.50 | 2.55 | -0.08 | -3.03% | 348 | 277 | 29.93% |
| DIS230616C00089000 | 2023-05-26 3:57PM EDT | 89.00 | 2.04 | 1.98 | 2.03 | -0.10 | -4.67% | 349 | 1,021 | 29.35% |
| DIS230616C00090000 | 2023-05-26 3:54PM EDT | 90.00 | 1.57 | 1.56 | 1.58 | -0.09 | -5.42% | 1,107 | 6,459 | 28.78% |
| DIS230616C00091000 | 2023-05-26 3:52PM EDT | 91.00 | 1.21 | 1.19 | 1.23 | -0.13 | -9.70% | 474 | 767 | 28.69% |
| DIS230616C00092000 | 2023-05-26 3:59PM EDT | 92.00 | 0.90 | 0.89 | 0.93 | -0.08 | -8.16% | 622 | 1,260 | 28.42% |
| DIS230616C00093000 | 2023-05-26 3:59PM EDT | 93.00 | 0.70 | 0.67 | 0.72 | -0.05 | -6.67% | 353 | 3,087 | 28.69% |
| DIS230616C00094000 | 2023-05-26 3:55PM EDT | 94.00 | 0.54 | 0.50 | 0.55 | -0.02 | -3.57% | 139 | 605 | 28.91% |
| DIS230616C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 1,534 | 17,000 | 29.22% |
| DIS230616C00096000 | 2023-05-26 3:53PM EDT | 96.00 | 0.31 | 0.28 | 0.31 | -0.03 | -8.82% | 279 | 1,326 | 29.30% |
| DIS230616C00097000 | 2023-05-26 3:57PM EDT | 97.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 168 | 878 | 30.13% |
| DIS230616C00098000 | 2023-05-26 3:52PM EDT | 98.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 32 | 1,036 | 30.47% |
| DIS230616C00099000 | 2023-05-26 3:57PM EDT | 99.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 56 | 278 | 31.54% |
| DIS230616C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 752 | 14,119 | 32.32% |
| DIS230616C00101000 | 2023-05-26 3:55PM EDT | 101.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 70 | 514 | 33.79% |
| DIS230616C00102000 | 2023-05-26 11:24AM EDT | 102.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 44 | 530 | 34.67% |
| DIS230616C00103000 | 2023-05-26 3:56PM EDT | 103.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 54 | 107 | 35.16% |
| DIS230616C00104000 | 2023-05-26 3:56PM EDT | 104.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 160 | 14 | 36.13% |
| DIS230616C00105000 | 2023-05-26 3:51PM EDT | 105.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 394 | 17,396 | 37.11% |
| DIS230616C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 706 | 14,506 | 42.77% |
| DIS230616C00115000 | 2023-05-26 1:52PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 15,795 | 48.05% |
| DIS230616C00120000 | 2023-05-26 12:54PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 10,992 | 52.34% |
| DIS230616C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 13,215 | 57.03% |
| DIS230616C00130000 | 2023-05-26 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 6,086 | 59.38% |
| DIS230616C00135000 | 2023-05-23 10:45AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 4,111 | 60.94% |
| DIS230616C00140000 | 2023-05-26 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,869 | 65.63% |
| DIS230616C00145000 | 2023-05-18 3:40PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,675 | 70.31% |
| DIS230616C00150000 | 2023-05-26 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,465 | 75.00% |
| DIS230616C00155000 | 2023-05-26 10:50AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 9 | 833 | 86.72% |
| DIS230616C00160000 | 2023-05-18 1:05PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,755 | 82.81% |
| DIS230616C00165000 | 2023-05-05 3:46PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 148 | 770 | 92.19% |
| DIS230616C00170000 | 2023-05-24 12:16PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,822 | 95.31% |
| DIS230616C00175000 | 2023-04-28 3:46PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 738 | 103.13% |
| DIS230616C00180000 | 2023-04-20 3:38PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,619 | 103.13% |
| DIS230616C00185000 | 2023-05-01 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,441 | 110.16% |
| DIS230616C00190000 | 2023-05-15 2:56PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 410 | 114.06% |
| DIS230616C00195000 | 2023-03-29 9:47AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 411 | 117.19% |
| DIS230616C00200000 | 2023-05-16 1:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,406 | 109.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00045000 | 2023-05-19 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 3,510 | 107.81% |
| DIS230616P00050000 | 2023-05-26 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,040 | 89.06% |
| DIS230616P00055000 | 2023-05-26 9:44AM EDT | 55.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 50 | 1,176 | 80.47% |
| DIS230616P00060000 | 2023-05-26 9:46AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 1,145 | 67.19% |
| DIS230616P00065000 | 2023-05-26 3:09PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 10 | 3,371 | 55.47% |
| DIS230616P00070000 | 2023-05-26 3:48PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 22 | 7,803 | 47.66% |
| DIS230616P00075000 | 2023-05-26 3:50PM EDT | 75.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 59 | 7,164 | 41.90% |
| DIS230616P00077000 | 2023-05-26 2:48PM EDT | 77.00 | 0.17 | 0.18 | 0.19 | -0.07 | -29.17% | 27 | 11 | 38.67% |
| DIS230616P00080000 | 2023-05-26 3:57PM EDT | 80.00 | 0.32 | 0.33 | 0.35 | -0.13 | -28.89% | 488 | 14,682 | 35.01% |
| DIS230616P00081000 | 2023-05-26 3:56PM EDT | 81.00 | 0.40 | 0.40 | 0.44 | -0.14 | -25.93% | 90 | 1,088 | 33.99% |
| DIS230616P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 0.51 | 0.50 | 0.54 | -0.11 | -17.74% | 122 | 932 | 32.74% |
| DIS230616P00083000 | 2023-05-26 3:59PM EDT | 83.00 | 0.63 | 0.63 | 0.68 | -0.17 | -21.25% | 89 | 1,152 | 31.79% |
| DIS230616P00084000 | 2023-05-26 3:50PM EDT | 84.00 | 0.81 | 0.80 | 0.83 | -0.18 | -18.18% | 215 | 654 | 30.45% |
| DIS230616P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 1.01 | 1.00 | 1.04 | -0.22 | -17.89% | 1,521 | 14,424 | 29.47% |
| DIS230616P00086000 | 2023-05-26 3:59PM EDT | 86.00 | 1.28 | 1.28 | 1.29 | -0.23 | -15.23% | 534 | 6,234 | 28.39% |
| DIS230616P00087000 | 2023-05-26 3:39PM EDT | 87.00 | 1.55 | 1.58 | 1.62 | -0.25 | -13.89% | 102 | 398 | 27.66% |
| DIS230616P00088000 | 2023-05-26 3:58PM EDT | 88.00 | 1.99 | 1.99 | 2.03 | -0.20 | -9.13% | 191 | 790 | 27.08% |
| DIS230616P00089000 | 2023-05-26 3:59PM EDT | 89.00 | 2.48 | 2.46 | 2.50 | -0.17 | -6.42% | 239 | 409 | 26.37% |
| DIS230616P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 3.06 | 3.00 | 3.10 | -0.10 | -3.16% | 856 | 16,257 | 26.34% |
| DIS230616P00091000 | 2023-05-26 3:37PM EDT | 91.00 | 3.55 | 3.65 | 3.75 | -0.26 | -6.82% | 207 | 574 | 26.07% |
| DIS230616P00092000 | 2023-05-26 3:18PM EDT | 92.00 | 4.05 | 4.35 | 4.50 | -0.44 | -9.80% | 84 | 252 | 26.29% |
| DIS230616P00093000 | 2023-05-26 3:59PM EDT | 93.00 | 5.20 | 5.15 | 5.25 | -0.20 | -3.70% | 3 | 256 | 25.59% |
| DIS230616P00094000 | 2023-05-26 9:32AM EDT | 94.00 | 6.15 | 6.00 | 6.15 | -0.22 | -3.45% | 2 | 85 | 26.76% |
| DIS230616P00095000 | 2023-05-26 3:54PM EDT | 95.00 | 6.91 | 6.85 | 7.00 | +0.03 | +0.44% | 214 | 19,441 | 26.17% |
| DIS230616P00096000 | 2023-05-26 10:09AM EDT | 96.00 | 7.14 | 7.75 | 7.95 | -0.86 | -10.75% | 2 | 9 | 27.39% |
| DIS230616P00097000 | 2023-05-24 1:47PM EDT | 97.00 | 8.08 | 8.70 | 8.90 | 0.00 | - | - | 11 | 28.22% |
| DIS230616P00098000 | 2023-05-26 3:38PM EDT | 98.00 | 9.70 | 9.70 | 9.85 | -0.25 | -2.51% | 13 | 5 | 28.57% |
| DIS230616P00099000 | 2023-05-25 9:41AM EDT | 99.00 | 10.15 | 10.65 | 10.85 | 0.00 | - | - | 1 | 30.71% |
| DIS230616P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 11.70 | 11.65 | 11.85 | -0.05 | -0.43% | 61 | 4,730 | 32.81% |
| DIS230616P00101000 | 2023-05-23 12:31PM EDT | 101.00 | 10.02 | 12.55 | 13.00 | 0.00 | - | - | 2 | 40.77% |
| DIS230616P00102000 | 2023-05-23 9:50AM EDT | 102.00 | 10.35 | 13.55 | 13.95 | 0.00 | - | - | 0 | 41.21% |
| DIS230616P00103000 | 2023-05-25 11:04AM EDT | 103.00 | 14.60 | 14.55 | 14.90 | 0.00 | - | - | 0 | 41.21% |
| DIS230616P00104000 | 2023-05-26 12:36PM EDT | 104.00 | 15.25 | 15.60 | 15.90 | +2.64 | +20.94% | 1 | 0 | 43.26% |
| DIS230616P00105000 | 2023-05-26 3:34PM EDT | 105.00 | 16.40 | 16.65 | 16.85 | -0.20 | -1.20% | 2,687 | 874 | 42.68% |
| DIS230616P00110000 | 2023-05-26 3:57PM EDT | 110.00 | 21.70 | 21.65 | 21.90 | -0.15 | -0.69% | 9,956 | 4,404 | 54.59% |
| DIS230616P00115000 | 2023-05-26 3:34PM EDT | 115.00 | 26.50 | 26.50 | 27.00 | -0.35 | -1.30% | 420 | 131 | 50.00% |
| DIS230616P00120000 | 2023-05-26 3:52PM EDT | 120.00 | 31.75 | 31.50 | 32.05 | 0.00 | - | 201 | 151 | 60.55% |
| DIS230616P00125000 | 2023-05-18 9:49AM EDT | 125.00 | 31.65 | 36.40 | 37.10 | 0.00 | - | 1 | 6 | 63.28% |
| DIS230616P00130000 | 2023-05-26 9:48AM EDT | 130.00 | 41.15 | 41.45 | 42.05 | -0.35 | -0.84% | 2 | 7 | 69.53% |
| DIS230616P00135000 | 2023-04-19 3:21PM EDT | 135.00 | 35.97 | 43.25 | 43.95 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230616P00140000 | 2023-05-24 2:00PM EDT | 140.00 | 50.87 | 51.40 | 51.85 | 0.00 | - | 1 | 0 | 94.73% |
| DIS230616P00145000 | 2023-03-31 11:36AM EDT | 145.00 | 46.05 | 42.10 | 42.90 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00150000 | 2023-05-19 9:45AM EDT | 150.00 | 58.05 | 61.50 | 62.10 | 0.00 | - | 4 | 0 | 100.20% |
| DIS230616P00155000 | 2023-03-08 11:27AM EDT | 155.00 | 55.90 | 54.75 | 55.35 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00160000 | 2023-03-23 2:33PM EDT | 160.00 | 64.35 | 60.10 | 60.55 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00165000 | 2023-05-10 9:38AM EDT | 165.00 | 62.65 | 76.45 | 76.85 | 0.00 | - | 1 | 0 | 121.88% |
| DIS230616P00170000 | 2023-04-04 1:01PM EDT | 170.00 | 70.91 | 72.30 | 72.80 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00175000 | 2023-05-11 1:18PM EDT | 175.00 | 82.60 | 86.45 | 87.05 | 0.00 | - | 1 | 0 | 113.28% |
| DIS230616P00180000 | 2023-04-12 2:45PM EDT | 180.00 | 81.20 | 87.70 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00185000 | 2023-02-02 3:22PM EDT | 185.00 | 72.10 | 83.20 | 84.30 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00190000 | 2023-02-08 11:04AM EDT | 190.00 | 78.30 | 95.00 | 95.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00195000 | 2023-05-11 12:18PM EDT | 195.00 | 101.80 | 106.50 | 107.00 | 0.00 | - | 1 | 0 | 128.91% |
| DIS230616P00200000 | 2023-02-08 1:20PM EDT | 200.00 | 88.89 | 105.65 | 106.45 | 0.00 | - | 2 | 0 | 0.00% |
