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7月21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
DIS230721C000450002023-05-11 2:17PM EDT45.0047.850.000.000.00-5550.00%
DIS230721C000500002023-05-11 10:08AM EDT50.0042.950.000.000.00-1270.00%
DIS230721C000550002023-05-11 10:16AM EDT55.0038.000.000.000.00-2150.00%
DIS230721C000600002023-05-31 10:24AM EDT60.0027.850.000.000.00-11440.00%
DIS230721C000650002023-06-02 12:26PM EDT65.0026.270.000.000.00-22900.00%
DIS230721C000700002023-06-02 10:05AM EDT70.0020.450.000.000.00-23410.00%
DIS230721C000750002023-06-05 3:59PM EDT75.0016.750.000.000.00-34810.00%
DIS230721C000800002023-06-05 3:10PM EDT80.0011.830.000.000.00-523490.00%
DIS230721C000850002023-06-05 3:46PM EDT85.007.550.000.000.00-1506,7700.00%
DIS230721C000900002023-06-05 3:59PM EDT90.004.000.000.000.00-1,4255,6250.00%
DIS230721C000950002023-06-05 3:59PM EDT95.001.700.000.000.00-5,04922,1863.13%
DIS230721C001000002023-06-05 3:59PM EDT100.000.680.000.000.00-2,80412,9096.25%
DIS230721C001050002023-06-05 3:58PM EDT105.000.310.000.000.00-99416,09212.50%
DIS230721C001100002023-06-05 3:58PM EDT110.000.170.000.000.00-8748,67112.50%
DIS230721C001150002023-06-05 3:56PM EDT115.000.120.000.000.00-2234,68012.50%
DIS230721C001200002023-06-05 3:04PM EDT120.000.090.000.000.00-1,2844,71812.50%
DIS230721C001250002023-06-05 2:48PM EDT125.000.060.000.000.00-973,52425.00%
DIS230721C001300002023-06-05 2:58PM EDT130.000.040.000.000.00-143,36125.00%
DIS230721C001350002023-06-05 2:56PM EDT135.000.030.000.000.00-601,48825.00%
DIS230721C001400002023-06-05 3:00PM EDT140.000.020.000.000.00-321,54625.00%
DIS230721C001450002023-06-05 2:57PM EDT145.000.030.000.000.00-1551,02425.00%
DIS230721C001500002023-05-25 1:37PM EDT150.000.020.000.000.00-1097125.00%
DIS230721C001550002023-05-08 1:26PM EDT155.000.030.000.000.00-521925.00%
DIS230721C001600002023-06-02 3:11PM EDT160.000.020.000.000.00-6960025.00%
DIS230721C001650002023-04-28 3:13PM EDT165.000.020.000.060.00-1462.50%
DIS230721C001700002023-04-26 2:29PM EDT170.000.010.000.180.00-113573.63%
認沽盤範圍2023年7月21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
DIS230721P000450002023-05-22 9:49AM EDT45.000.020.000.000.00-339850.00%
DIS230721P000500002023-06-02 9:30AM EDT50.000.030.000.000.00-3547225.00%
DIS230721P000550002023-06-05 2:42PM EDT55.000.020.000.000.00-132825.00%
DIS230721P000600002023-06-05 12:37PM EDT60.000.030.000.000.00-853225.00%
DIS230721P000650002023-06-05 3:07PM EDT65.000.040.000.000.00-321,18025.00%
DIS230721P000700002023-06-05 3:06PM EDT70.000.100.000.000.00-552,15512.50%
DIS230721P000750002023-06-05 3:48PM EDT75.000.220.000.000.00-3553,86612.50%
DIS230721P000800002023-06-05 3:53PM EDT80.000.460.000.000.00-2,92119,2746.25%
DIS230721P000850002023-06-05 3:59PM EDT85.001.030.000.000.00-4,83417,1576.25%
DIS230721P000900002023-06-05 3:59PM EDT90.002.420.000.000.00-91413,5340.78%
DIS230721P000950002023-06-05 3:47PM EDT95.005.200.000.000.00-918,3270.00%
DIS230721P001000002023-06-05 3:56PM EDT100.009.250.000.000.00-1327,8040.00%
DIS230721P001050002023-06-05 3:35PM EDT105.0014.000.000.000.00-11090.00%
DIS230721P001100002023-06-05 3:43PM EDT110.0019.200.000.000.00-270980.00%
DIS230721P001150002023-06-02 9:39AM EDT115.0025.050.000.000.00-1260.00%
DIS230721P001200002023-06-05 10:19AM EDT120.0029.660.000.000.00-140.00%
DIS230721P001250002023-06-01 9:55AM EDT125.0037.800.000.000.00-100.00%
DIS230721P001300002023-05-11 11:25AM EDT130.0037.200.000.000.00-200.00%
DIS230721P001350002023-06-02 10:33AM EDT135.0044.980.000.000.00-400.00%
DIS230721P001400002023-05-19 3:08PM EDT140.0048.420.000.000.00-100.00%
DIS230721P001450002023-05-03 2:37PM EDT145.0043.0253.7554.600.00-1063.18%
DIS230721P001500002023-05-11 10:20AM EDT150.0057.800.000.000.00-100.00%
DIS230721P001550002023-02-13 11:09AM EDT155.0048.1062.1063.150.00-100.00%
DIS230721P001600002023-02-03 3:52PM EDT160.0049.1558.4059.650.00-200.00%
DIS230721P001700002023-04-06 2:35PM EDT170.0069.7569.1069.950.00-100.00%