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9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-02-07 11:18AM EST | 45.00 | 65.70 | 67.25 | 68.60 | +0.60 | +0.92% | 4 | 42 | 78.93% |
| DIS230915C00050000 | 2023-01-30 12:53PM EST | 50.00 | 60.10 | 62.55 | 63.80 | 0.00 | - | 2 | 106 | 73.93% |
| DIS230915C00055000 | 2023-01-31 3:07PM EST | 55.00 | 55.25 | 57.70 | 59.10 | 0.00 | - | 172 | 574 | 68.70% |
| DIS230915C00060000 | 2023-02-06 12:46PM EST | 60.00 | 51.65 | 53.35 | 54.30 | 0.00 | - | 12 | 1,243 | 65.38% |
| DIS230915C00065000 | 2023-02-06 10:46AM EST | 65.00 | 46.45 | 48.65 | 49.80 | 0.00 | - | 2 | 332 | 61.55% |
| DIS230915C00070000 | 2023-02-07 1:54PM EST | 70.00 | 42.75 | 44.25 | 45.10 | +0.65 | +1.54% | 1 | 392 | 57.86% |
| DIS230915C00075000 | 2023-02-03 2:29PM EST | 75.00 | 39.65 | 39.75 | 40.40 | 0.00 | - | 56 | 564 | 53.70% |
| DIS230915C00080000 | 2023-02-07 11:00AM EST | 80.00 | 33.30 | 35.50 | 35.95 | -2.15 | -6.06% | 7 | 194 | 50.70% |
| DIS230915C00085000 | 2023-02-03 3:42PM EST | 85.00 | 31.00 | 31.10 | 31.70 | +0.60 | +1.97% | 9 | 178 | 48.76% |
| DIS230915C00090000 | 2023-02-07 3:11PM EST | 90.00 | 26.65 | 27.10 | 27.55 | +1.12 | +4.39% | 6 | 1,665 | 45.74% |
| DIS230915C00095000 | 2023-02-07 11:01AM EST | 95.00 | 23.50 | 23.20 | 23.65 | +1.79 | +8.25% | 5 | 882 | 43.21% |
| DIS230915C00100000 | 2023-02-07 3:21PM EST | 100.00 | 19.35 | 19.60 | 19.95 | +1.22 | +6.73% | 2 | 2,545 | 40.80% |
| DIS230915C00105000 | 2023-02-07 3:40PM EST | 105.00 | 16.40 | 16.25 | 16.80 | +1.20 | +7.89% | 14 | 2,781 | 39.48% |
| DIS230915C00110000 | 2023-02-07 3:45PM EST | 110.00 | 13.50 | 13.30 | 13.65 | +1.71 | +14.50% | 36 | 802 | 37.38% |
| DIS230915C00115000 | 2023-02-07 3:49PM EST | 115.00 | 10.94 | 10.75 | 10.90 | +1.13 | +11.52% | 55 | 973 | 35.68% |
| DIS230915C00120000 | 2023-02-07 3:56PM EST | 120.00 | 8.50 | 8.25 | 8.60 | +1.10 | +14.86% | 41 | 3,071 | 34.42% |
| DIS230915C00125000 | 2023-02-07 3:51PM EST | 125.00 | 6.70 | 6.50 | 6.65 | +1.05 | +18.58% | 44 | 610 | 33.30% |
| DIS230915C00130000 | 2023-02-07 2:12PM EST | 130.00 | 4.60 | 4.90 | 5.05 | +0.50 | +12.20% | 6 | 514 | 32.34% |
| DIS230915C00135000 | 2023-02-07 3:34PM EST | 135.00 | 3.64 | 3.65 | 3.80 | +0.64 | +21.33% | 1 | 716 | 31.64% |
| DIS230915C00140000 | 2023-02-07 3:52PM EST | 140.00 | 2.76 | 2.68 | 2.78 | +0.52 | +23.21% | 29 | 2,462 | 30.88% |
| DIS230915C00145000 | 2023-02-07 2:01PM EST | 145.00 | 1.71 | 1.93 | 2.05 | +0.11 | +6.88% | 187 | 416 | 30.48% |
| DIS230915C00150000 | 2023-02-07 3:55PM EST | 150.00 | 1.45 | 1.39 | 1.45 | +0.30 | +26.09% | 189 | 949 | 29.87% |
| DIS230915C00155000 | 2023-02-07 3:44PM EST | 155.00 | 1.01 | 1.00 | 1.08 | +0.18 | +21.69% | 64 | 107 | 29.82% |
| DIS230915C00160000 | 2023-02-07 3:58PM EST | 160.00 | 0.74 | 0.71 | 0.76 | +0.16 | +27.59% | 199 | 176 | 29.46% |
| DIS230915C00165000 | 2023-02-07 2:19PM EST | 165.00 | 0.49 | 0.53 | 0.57 | +0.09 | +22.50% | 16 | 14 | 29.57% |
認沽盤範圍2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-02-07 12:29PM EST | 45.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 11 | 892 | 50.98% |
| DIS230915P00050000 | 2023-02-06 10:14AM EST | 50.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 1,134 | 49.46% |
| DIS230915P00055000 | 2023-02-07 12:50PM EST | 55.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 20 | 328 | 47.41% |
| DIS230915P00060000 | 2023-02-07 2:00PM EST | 60.00 | 0.48 | 0.42 | 0.45 | +0.01 | +2.13% | 16 | 1,565 | 45.34% |
| DIS230915P00065000 | 2023-02-06 3:03PM EST | 65.00 | 0.68 | 0.62 | 0.69 | 0.00 | - | 12 | 1,930 | 43.82% |
| DIS230915P00070000 | 2023-02-07 1:35PM EST | 70.00 | 1.01 | 0.89 | 0.96 | +0.04 | +4.12% | 24 | 1,155 | 41.72% |
| DIS230915P00075000 | 2023-02-07 3:00PM EST | 75.00 | 1.28 | 1.24 | 1.32 | +0.01 | +0.79% | 62 | 4,903 | 39.77% |
| DIS230915P00080000 | 2023-02-07 3:44PM EST | 80.00 | 1.72 | 1.71 | 1.80 | -0.11 | -6.01% | 89 | 3,388 | 37.98% |
| DIS230915P00085000 | 2023-02-07 3:46PM EST | 85.00 | 2.31 | 2.31 | 2.42 | -0.27 | -10.47% | 107 | 5,350 | 36.23% |
| DIS230915P00090000 | 2023-02-07 3:07PM EST | 90.00 | 3.20 | 3.05 | 3.25 | -0.14 | -4.19% | 85 | 4,518 | 34.71% |
| DIS230915P00095000 | 2023-02-07 3:09PM EST | 95.00 | 4.24 | 4.00 | 4.15 | -0.26 | -5.78% | 8 | 4,790 | 32.66% |
| DIS230915P00100000 | 2023-02-07 3:31PM EST | 100.00 | 5.35 | 5.25 | 5.40 | -0.50 | -8.55% | 96 | 4,028 | 31.09% |
| DIS230915P00105000 | 2023-02-07 3:00PM EST | 105.00 | 7.05 | 6.80 | 6.95 | -0.55 | -7.24% | 13 | 2,838 | 29.57% |
| DIS230915P00110000 | 2023-02-07 3:30PM EST | 110.00 | 8.90 | 8.75 | 8.90 | -0.85 | -8.72% | 38 | 1,960 | 28.25% |
| DIS230915P00115000 | 2023-02-07 3:51PM EST | 115.00 | 11.00 | 11.05 | 11.25 | -1.55 | -12.35% | 44 | 1,953 | 26.98% |
| DIS230915P00120000 | 2023-02-07 2:17PM EST | 120.00 | 14.40 | 13.65 | 14.20 | +0.20 | +1.41% | 4 | 534 | 26.30% |
| DIS230915P00125000 | 2023-02-03 2:54PM EST | 125.00 | 17.45 | 16.75 | 17.30 | 0.00 | - | 13 | 153 | 24.84% |
| DIS230915P00130000 | 2023-02-03 3:09PM EST | 130.00 | 21.05 | 20.30 | 20.75 | 0.00 | - | 158 | 109 | 23.10% |
| DIS230915P00135000 | 2023-02-03 3:08PM EST | 135.00 | 25.10 | 24.10 | 24.75 | 0.00 | - | 83 | 94 | 21.89% |
| DIS230915P00140000 | 2023-02-07 3:03PM EST | 140.00 | 29.40 | 28.40 | 29.15 | +1.15 | +4.07% | 20 | 7 | 21.12% |
| DIS230915P00145000 | 2023-01-25 10:12AM EST | 145.00 | 39.82 | 32.90 | 33.80 | 0.00 | - | 1 | 0 | 20.61% |
| DIS230915P00150000 | 2023-02-03 11:21AM EST | 150.00 | 37.75 | 37.55 | 39.05 | 0.00 | - | 2 | 1 | 24.88% |
| DIS230915P00155000 | 2023-02-03 2:59PM EST | 155.00 | 44.30 | 42.55 | 44.05 | 0.00 | - | 4 | 0 | 26.92% |
| DIS230915P00160000 | 2023-01-31 2:32PM EST | 160.00 | 51.45 | 47.55 | 49.00 | 0.00 | - | - | 0 | 28.42% |
