DIS - The Walt Disney Company

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年10月20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
DIS231020C000450002023-05-26 11:44AM EDT45.0045.0047.4548.400.00-1181.15%
DIS231020C000500002023-06-06 1:35PM EDT50.0043.2442.6043.200.00-112470.43%
DIS231020C000550002023-05-25 11:18AM EDT55.0034.8837.8038.900.00-12167.58%
DIS231020C000600002023-06-05 3:30PM EDT60.0034.0533.1033.80+1.40+4.29%110859.51%
DIS231020C000650002023-05-30 2:38PM EDT65.0024.8028.3029.250.00-128654.00%
DIS231020C000700002023-06-09 2:47PM EDT70.0023.9523.8524.10+1.00+4.36%154648.13%
DIS231020C000750002023-06-09 10:02AM EDT75.0019.9019.4519.70+0.10+0.51%143643.80%
DIS231020C000800002023-06-09 10:52AM EDT80.0015.3215.2015.45-0.48-3.04%241439.42%
DIS231020C000850002023-06-09 2:59PM EDT85.0011.3011.3011.55-0.36-3.09%339335.69%
DIS231020C000900002023-06-09 3:37PM EDT90.008.057.958.10-0.40-4.73%292,01632.42%
DIS231020C000950002023-06-09 3:53PM EDT95.005.305.205.35-0.40-7.02%2702,64630.14%
DIS231020C001000002023-06-09 3:59PM EDT100.003.303.253.35-0.22-6.25%2763,84928.68%
DIS231020C001050002023-06-09 3:39PM EDT105.001.981.941.98-0.12-5.71%402,45227.65%
DIS231020C001100002023-06-09 2:31PM EDT110.001.161.151.18-0.12-9.38%312,47627.44%
DIS231020C001150002023-06-09 3:19PM EDT115.000.730.700.73-0.04-5.19%924,81927.81%
DIS231020C001200002023-06-09 12:36PM EDT120.000.430.450.46-0.04-8.51%574,10328.35%
DIS231020C001250002023-06-09 1:51PM EDT125.000.310.290.310.00-162,63529.20%
DIS231020C001300002023-06-09 3:53PM EDT130.000.210.200.21+0.01+5.00%1642,48929.98%
DIS231020C001350002023-06-08 12:02PM EDT135.000.150.140.15+0.01+7.14%197630.91%
DIS231020C001400002023-06-09 12:09PM EDT140.000.100.100.11+0.01+11.11%3838531.84%
DIS231020C001450002023-06-09 9:57AM EDT145.000.070.070.080.00-12452932.62%
DIS231020C001500002023-06-09 2:10PM EDT150.000.050.050.060.00-21,05333.50%
DIS231020C001550002023-06-09 10:07AM EDT155.000.040.040.05-0.01-20.00%10644934.57%
DIS231020C001600002023-06-09 11:09AM EDT160.000.030.020.04-0.07-70.00%2010635.55%
認沽盤範圍2023年10月20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
DIS231020P000450002023-06-09 10:49AM EDT45.000.040.030.050.00-32349.22%
DIS231020P000500002023-06-08 3:09PM EDT50.000.090.070.090.00-41,54645.80%
DIS231020P000550002023-06-09 10:18AM EDT55.000.130.130.15-0.02-13.33%832842.38%
DIS231020P000600002023-06-09 2:11PM EDT60.000.240.230.25-0.01-4.00%2858639.26%
DIS231020P000650002023-06-09 2:58PM EDT65.000.400.400.41-0.01-2.44%71,19636.33%
DIS231020P000700002023-06-09 1:59PM EDT70.000.650.640.670.00-12,86733.57%
DIS231020P000750002023-06-09 3:36PM EDT75.001.071.051.08+0.03+2.88%214,54730.92%
DIS231020P000800002023-06-09 3:56PM EDT80.001.711.711.74+0.01+0.59%475,25928.47%
DIS231020P000850002023-06-09 3:36PM EDT85.002.762.742.78+0.04+1.47%357,55526.21%
DIS231020P000900002023-06-09 3:09PM EDT90.004.404.304.40+0.14+3.29%1534,02924.27%
DIS231020P000950002023-06-09 3:51PM EDT95.006.606.606.70+0.10+1.54%1,0892,41422.32%
DIS231020P001000002023-06-09 2:36PM EDT100.009.809.659.75+0.35+3.70%31,50720.12%
DIS231020P001050002023-06-09 11:25AM EDT105.0013.8013.4513.70+0.25+1.85%1185718.56%
DIS231020P001100002023-06-07 2:15PM EDT110.0017.5017.9018.350.00-312418.90%
DIS231020P001150002023-06-07 11:40AM EDT115.0022.7522.7523.400.00-100023.19%
DIS231020P001200002023-06-07 11:11AM EDT120.0027.8127.6028.500.00-1127.98%
DIS231020P001250002023-06-09 9:34AM EDT125.0032.4032.6033.45-0.50-1.52%1030.45%
DIS231020P001300002023-06-06 10:44AM EDT130.0038.3237.5538.500.00-1034.23%
DIS231020P001350002023-06-08 1:44PM EDT135.0042.6042.6043.550.00-4037.87%
DIS231020P001400002023-05-11 3:16PM EDT140.0047.9047.5548.500.00-43039.75%
DIS231020P001450002023-05-11 12:23PM EDT145.0051.8552.6053.500.00-1042.31%
DIS231020P001500002023-05-26 11:21AM EDT150.0061.1957.5558.550.00-1045.63%
DIS231020P001550002023-03-13 1:55PM EDT155.0061.8556.6557.450.00--00.00%