香港股市 將在 3 小時 52 分鐘 開市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
111.63+1.76 (+1.60%)
收市價: 04:03PM EST
111.63 0.00 (0.00%)
收市後: 04:38PM EST
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
DIS230721C000450002023-02-02 12:58PM EST45.0068.7067.2068.300.00-31388.38%
DIS230721C000500002023-01-24 2:48PM EST50.0057.6562.2063.450.00-2580.42%
DIS230721C000550002023-01-31 2:26PM EST55.0054.8557.5558.650.00-2675.83%
DIS230721C000600002023-01-24 2:47PM EST60.0048.1552.7553.700.00-412269.34%
DIS230721C000650002023-01-12 12:27PM EST65.0037.9947.8049.000.00-124063.68%
DIS230721C000700002023-02-06 12:58PM EST70.0041.3843.3044.250.00-136659.89%
DIS230721C000750002023-02-03 10:31AM EST75.0039.6038.7039.350.00-246454.87%
DIS230721C000800002023-02-02 3:44PM EST80.0035.5534.2534.800.00-334051.44%
DIS230721C000850002023-02-03 1:50PM EST85.0029.9429.9530.350.00-144949.39%
DIS230721C000900002023-02-06 12:38PM EST90.0024.1025.6026.150.00-161,32046.44%
DIS230721C000950002023-02-02 1:04PM EST95.0022.0821.5522.15-0.70-3.07%33,24043.74%
DIS230721C001000002023-02-07 2:15PM EST100.0017.2317.8018.30+0.73+4.42%21,52540.91%
DIS230721C001050002023-02-07 1:14PM EST105.0014.0014.4014.85+1.10+8.53%1093338.75%
DIS230721C001100002023-02-07 3:14PM EST110.0011.0011.3011.60+0.90+8.91%492,82436.30%
DIS230721C001150002023-02-07 3:50PM EST115.008.968.658.90+1.21+15.61%13766934.61%
DIS230721C001200002023-02-07 3:00PM EST120.006.356.506.65+0.79+14.21%1411,07533.23%
DIS230721C001250002023-02-07 3:56PM EST125.004.804.704.85+0.75+18.52%811,02232.13%
DIS230721C001300002023-02-07 2:45PM EST130.003.203.353.50+0.44+15.94%282,00331.43%
DIS230721C001350002023-02-07 3:39PM EST135.002.332.342.43+0.54+30.17%10585030.65%
DIS230721C001400002023-02-07 3:48PM EST140.001.681.561.71+0.34+25.37%221,02930.34%
DIS230721C001450002023-02-07 2:20PM EST145.001.021.061.18+0.13+14.61%13873230.04%
DIS230721C001500002023-02-07 3:53PM EST150.000.780.750.81+0.21+36.84%6535829.86%
DIS230721C001550002023-02-07 2:52PM EST155.000.480.500.57+0.12+33.33%910629.93%
DIS230721C001600002023-02-07 2:43PM EST160.000.330.340.40+0.09+37.50%4914930.03%
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
DIS230721P000450002023-02-07 1:28PM EST45.000.060.010.05+0.01+20.00%46651.17%
DIS230721P000500002023-02-02 2:50PM EST50.000.070.050.090.00-720750.00%
DIS230721P000550002023-02-07 12:35PM EST55.000.180.110.170.00-2533450.20%
DIS230721P000600002023-02-07 2:04PM EST60.000.290.210.27+0.09+45.00%3023447.95%
DIS230721P000650002023-02-07 3:52PM EST65.000.390.350.41-0.04-9.30%328445.70%
DIS230721P000700002023-02-06 1:11PM EST70.000.640.530.630.00-177043.92%
DIS230721P000750002023-02-07 3:25PM EST75.000.850.800.87-0.08-8.60%182,64741.41%
DIS230721P000800002023-02-07 3:58PM EST80.001.191.181.26-0.13-9.85%141,81539.59%
DIS230721P000850002023-02-07 2:52PM EST85.001.731.651.75-0.12-6.49%571,61437.57%
DIS230721P000900002023-02-07 2:42PM EST90.002.382.292.39-0.17-6.67%1355,14635.55%
DIS230721P000950002023-02-07 3:38PM EST95.003.203.103.20-0.35-9.86%2451,36933.45%
DIS230721P001000002023-02-07 3:46PM EST100.004.254.154.35-0.55-11.46%2382,62931.79%
DIS230721P001050002023-02-07 2:00PM EST105.006.405.705.80+0.01+0.16%411,13830.07%
DIS230721P001100002023-02-07 3:56PM EST110.007.607.557.70-1.02-11.83%221,48128.61%
DIS230721P001150002023-02-07 3:57PM EST115.0010.009.9010.05+0.64+6.84%91,21627.21%
DIS230721P001200002023-02-07 11:27AM EST120.0014.1512.6012.95+2.10+17.43%1037026.09%
DIS230721P001250002023-02-03 11:39AM EST125.0015.5015.8516.400.00-128125.28%
DIS230721P001300002023-02-07 10:34AM EST130.0021.7519.5020.05+0.40+1.87%231623.46%
DIS230721P001350002023-02-07 2:21PM EST135.0025.0523.6024.30-1.00-3.84%888522.57%
DIS230721P001400002023-02-07 3:25PM EST140.0029.0528.1028.85-0.50-1.69%582521.83%
DIS230721P001450002023-02-06 3:58PM EST145.0035.2532.5533.900.00-4124.87%
DIS230721P001500002023-02-03 2:53PM EST150.0039.1037.5538.850.00-2126.73%
DIS230721P001550002023-02-06 10:03AM EST155.0045.4042.5543.800.00-1028.39%
DIS230721P001600002023-02-03 2:52PM EST160.0049.1547.5548.750.00-2029.83%