The Walt Disney Company (DIS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721C00045000 | 2023-02-02 12:58PM EST | 45.00 | 68.70 | 67.20 | 68.30 | 0.00 | - | 3 | 13 | 88.38% |
| DIS230721C00050000 | 2023-01-24 2:48PM EST | 50.00 | 57.65 | 62.20 | 63.45 | 0.00 | - | 2 | 5 | 80.42% |
| DIS230721C00055000 | 2023-01-31 2:26PM EST | 55.00 | 54.85 | 57.55 | 58.65 | 0.00 | - | 2 | 6 | 75.83% |
| DIS230721C00060000 | 2023-01-24 2:47PM EST | 60.00 | 48.15 | 52.75 | 53.70 | 0.00 | - | 4 | 122 | 69.34% |
| DIS230721C00065000 | 2023-01-12 12:27PM EST | 65.00 | 37.99 | 47.80 | 49.00 | 0.00 | - | 1 | 240 | 63.68% |
| DIS230721C00070000 | 2023-02-06 12:58PM EST | 70.00 | 41.38 | 43.30 | 44.25 | 0.00 | - | 1 | 366 | 59.89% |
| DIS230721C00075000 | 2023-02-03 10:31AM EST | 75.00 | 39.60 | 38.70 | 39.35 | 0.00 | - | 2 | 464 | 54.87% |
| DIS230721C00080000 | 2023-02-02 3:44PM EST | 80.00 | 35.55 | 34.25 | 34.80 | 0.00 | - | 3 | 340 | 51.44% |
| DIS230721C00085000 | 2023-02-03 1:50PM EST | 85.00 | 29.94 | 29.95 | 30.35 | 0.00 | - | 1 | 449 | 49.39% |
| DIS230721C00090000 | 2023-02-06 12:38PM EST | 90.00 | 24.10 | 25.60 | 26.15 | 0.00 | - | 16 | 1,320 | 46.44% |
| DIS230721C00095000 | 2023-02-02 1:04PM EST | 95.00 | 22.08 | 21.55 | 22.15 | -0.70 | -3.07% | 3 | 3,240 | 43.74% |
| DIS230721C00100000 | 2023-02-07 2:15PM EST | 100.00 | 17.23 | 17.80 | 18.30 | +0.73 | +4.42% | 2 | 1,525 | 40.91% |
| DIS230721C00105000 | 2023-02-07 1:14PM EST | 105.00 | 14.00 | 14.40 | 14.85 | +1.10 | +8.53% | 10 | 933 | 38.75% |
| DIS230721C00110000 | 2023-02-07 3:14PM EST | 110.00 | 11.00 | 11.30 | 11.60 | +0.90 | +8.91% | 49 | 2,824 | 36.30% |
| DIS230721C00115000 | 2023-02-07 3:50PM EST | 115.00 | 8.96 | 8.65 | 8.90 | +1.21 | +15.61% | 137 | 669 | 34.61% |
| DIS230721C00120000 | 2023-02-07 3:00PM EST | 120.00 | 6.35 | 6.50 | 6.65 | +0.79 | +14.21% | 141 | 1,075 | 33.23% |
| DIS230721C00125000 | 2023-02-07 3:56PM EST | 125.00 | 4.80 | 4.70 | 4.85 | +0.75 | +18.52% | 81 | 1,022 | 32.13% |
| DIS230721C00130000 | 2023-02-07 2:45PM EST | 130.00 | 3.20 | 3.35 | 3.50 | +0.44 | +15.94% | 28 | 2,003 | 31.43% |
| DIS230721C00135000 | 2023-02-07 3:39PM EST | 135.00 | 2.33 | 2.34 | 2.43 | +0.54 | +30.17% | 105 | 850 | 30.65% |
| DIS230721C00140000 | 2023-02-07 3:48PM EST | 140.00 | 1.68 | 1.56 | 1.71 | +0.34 | +25.37% | 22 | 1,029 | 30.34% |
| DIS230721C00145000 | 2023-02-07 2:20PM EST | 145.00 | 1.02 | 1.06 | 1.18 | +0.13 | +14.61% | 138 | 732 | 30.04% |
| DIS230721C00150000 | 2023-02-07 3:53PM EST | 150.00 | 0.78 | 0.75 | 0.81 | +0.21 | +36.84% | 65 | 358 | 29.86% |
| DIS230721C00155000 | 2023-02-07 2:52PM EST | 155.00 | 0.48 | 0.50 | 0.57 | +0.12 | +33.33% | 9 | 106 | 29.93% |
| DIS230721C00160000 | 2023-02-07 2:43PM EST | 160.00 | 0.33 | 0.34 | 0.40 | +0.09 | +37.50% | 49 | 149 | 30.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721P00045000 | 2023-02-07 1:28PM EST | 45.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 4 | 66 | 51.17% |
| DIS230721P00050000 | 2023-02-02 2:50PM EST | 50.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 7 | 207 | 50.00% |
| DIS230721P00055000 | 2023-02-07 12:35PM EST | 55.00 | 0.18 | 0.11 | 0.17 | 0.00 | - | 25 | 334 | 50.20% |
| DIS230721P00060000 | 2023-02-07 2:04PM EST | 60.00 | 0.29 | 0.21 | 0.27 | +0.09 | +45.00% | 30 | 234 | 47.95% |
| DIS230721P00065000 | 2023-02-07 3:52PM EST | 65.00 | 0.39 | 0.35 | 0.41 | -0.04 | -9.30% | 3 | 284 | 45.70% |
| DIS230721P00070000 | 2023-02-06 1:11PM EST | 70.00 | 0.64 | 0.53 | 0.63 | 0.00 | - | 1 | 770 | 43.92% |
| DIS230721P00075000 | 2023-02-07 3:25PM EST | 75.00 | 0.85 | 0.80 | 0.87 | -0.08 | -8.60% | 18 | 2,647 | 41.41% |
| DIS230721P00080000 | 2023-02-07 3:58PM EST | 80.00 | 1.19 | 1.18 | 1.26 | -0.13 | -9.85% | 14 | 1,815 | 39.59% |
| DIS230721P00085000 | 2023-02-07 2:52PM EST | 85.00 | 1.73 | 1.65 | 1.75 | -0.12 | -6.49% | 57 | 1,614 | 37.57% |
| DIS230721P00090000 | 2023-02-07 2:42PM EST | 90.00 | 2.38 | 2.29 | 2.39 | -0.17 | -6.67% | 135 | 5,146 | 35.55% |
| DIS230721P00095000 | 2023-02-07 3:38PM EST | 95.00 | 3.20 | 3.10 | 3.20 | -0.35 | -9.86% | 245 | 1,369 | 33.45% |
| DIS230721P00100000 | 2023-02-07 3:46PM EST | 100.00 | 4.25 | 4.15 | 4.35 | -0.55 | -11.46% | 238 | 2,629 | 31.79% |
| DIS230721P00105000 | 2023-02-07 2:00PM EST | 105.00 | 6.40 | 5.70 | 5.80 | +0.01 | +0.16% | 41 | 1,138 | 30.07% |
| DIS230721P00110000 | 2023-02-07 3:56PM EST | 110.00 | 7.60 | 7.55 | 7.70 | -1.02 | -11.83% | 22 | 1,481 | 28.61% |
| DIS230721P00115000 | 2023-02-07 3:57PM EST | 115.00 | 10.00 | 9.90 | 10.05 | +0.64 | +6.84% | 9 | 1,216 | 27.21% |
| DIS230721P00120000 | 2023-02-07 11:27AM EST | 120.00 | 14.15 | 12.60 | 12.95 | +2.10 | +17.43% | 10 | 370 | 26.09% |
| DIS230721P00125000 | 2023-02-03 11:39AM EST | 125.00 | 15.50 | 15.85 | 16.40 | 0.00 | - | 1 | 281 | 25.28% |
| DIS230721P00130000 | 2023-02-07 10:34AM EST | 130.00 | 21.75 | 19.50 | 20.05 | +0.40 | +1.87% | 2 | 316 | 23.46% |
| DIS230721P00135000 | 2023-02-07 2:21PM EST | 135.00 | 25.05 | 23.60 | 24.30 | -1.00 | -3.84% | 88 | 85 | 22.57% |
| DIS230721P00140000 | 2023-02-07 3:25PM EST | 140.00 | 29.05 | 28.10 | 28.85 | -0.50 | -1.69% | 58 | 25 | 21.83% |
| DIS230721P00145000 | 2023-02-06 3:58PM EST | 145.00 | 35.25 | 32.55 | 33.90 | 0.00 | - | 4 | 1 | 24.87% |
| DIS230721P00150000 | 2023-02-03 2:53PM EST | 150.00 | 39.10 | 37.55 | 38.85 | 0.00 | - | 2 | 1 | 26.73% |
| DIS230721P00155000 | 2023-02-06 10:03AM EST | 155.00 | 45.40 | 42.55 | 43.80 | 0.00 | - | 1 | 0 | 28.39% |
| DIS230721P00160000 | 2023-02-03 2:52PM EST | 160.00 | 49.15 | 47.55 | 48.75 | 0.00 | - | 2 | 0 | 29.83% |
