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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020C00045000 | 2023-05-26 11:44AM EDT | 45.00 | 45.00 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 81.15% |
| DIS231020C00050000 | 2023-06-06 1:35PM EDT | 50.00 | 43.24 | 42.60 | 43.20 | 0.00 | - | 1 | 124 | 70.43% |
| DIS231020C00055000 | 2023-05-25 11:18AM EDT | 55.00 | 34.88 | 37.80 | 38.90 | 0.00 | - | 1 | 21 | 67.58% |
| DIS231020C00060000 | 2023-06-05 3:30PM EDT | 60.00 | 34.05 | 33.10 | 33.80 | +1.40 | +4.29% | 1 | 108 | 59.51% |
| DIS231020C00065000 | 2023-05-30 2:38PM EDT | 65.00 | 24.80 | 28.30 | 29.25 | 0.00 | - | 1 | 286 | 54.00% |
| DIS231020C00070000 | 2023-06-09 2:47PM EDT | 70.00 | 23.95 | 23.85 | 24.10 | +1.00 | +4.36% | 1 | 546 | 48.13% |
| DIS231020C00075000 | 2023-06-09 10:02AM EDT | 75.00 | 19.90 | 19.45 | 19.70 | +0.10 | +0.51% | 1 | 436 | 43.80% |
| DIS231020C00080000 | 2023-06-09 10:52AM EDT | 80.00 | 15.32 | 15.20 | 15.45 | -0.48 | -3.04% | 2 | 414 | 39.42% |
| DIS231020C00085000 | 2023-06-09 2:59PM EDT | 85.00 | 11.30 | 11.30 | 11.55 | -0.36 | -3.09% | 3 | 393 | 35.69% |
| DIS231020C00090000 | 2023-06-09 3:37PM EDT | 90.00 | 8.05 | 7.95 | 8.10 | -0.40 | -4.73% | 29 | 2,016 | 32.42% |
| DIS231020C00095000 | 2023-06-09 3:53PM EDT | 95.00 | 5.30 | 5.20 | 5.35 | -0.40 | -7.02% | 270 | 2,646 | 30.14% |
| DIS231020C00100000 | 2023-06-09 3:59PM EDT | 100.00 | 3.30 | 3.25 | 3.35 | -0.22 | -6.25% | 276 | 3,849 | 28.68% |
| DIS231020C00105000 | 2023-06-09 3:39PM EDT | 105.00 | 1.98 | 1.94 | 1.98 | -0.12 | -5.71% | 40 | 2,452 | 27.65% |
| DIS231020C00110000 | 2023-06-09 2:31PM EDT | 110.00 | 1.16 | 1.15 | 1.18 | -0.12 | -9.38% | 31 | 2,476 | 27.44% |
| DIS231020C00115000 | 2023-06-09 3:19PM EDT | 115.00 | 0.73 | 0.70 | 0.73 | -0.04 | -5.19% | 92 | 4,819 | 27.81% |
| DIS231020C00120000 | 2023-06-09 12:36PM EDT | 120.00 | 0.43 | 0.45 | 0.46 | -0.04 | -8.51% | 57 | 4,103 | 28.35% |
| DIS231020C00125000 | 2023-06-09 1:51PM EDT | 125.00 | 0.31 | 0.29 | 0.31 | 0.00 | - | 16 | 2,635 | 29.20% |
| DIS231020C00130000 | 2023-06-09 3:53PM EDT | 130.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 164 | 2,489 | 29.98% |
| DIS231020C00135000 | 2023-06-08 12:02PM EDT | 135.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 1 | 976 | 30.91% |
| DIS231020C00140000 | 2023-06-09 12:09PM EDT | 140.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 38 | 385 | 31.84% |
| DIS231020C00145000 | 2023-06-09 9:57AM EDT | 145.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 124 | 529 | 32.62% |
| DIS231020C00150000 | 2023-06-09 2:10PM EDT | 150.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,053 | 33.50% |
| DIS231020C00155000 | 2023-06-09 10:07AM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 106 | 449 | 34.57% |
| DIS231020C00160000 | 2023-06-09 11:09AM EDT | 160.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 20 | 106 | 35.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020P00045000 | 2023-06-09 10:49AM EDT | 45.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 23 | 49.22% |
| DIS231020P00050000 | 2023-06-08 3:09PM EDT | 50.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 1,546 | 45.80% |
| DIS231020P00055000 | 2023-06-09 10:18AM EDT | 55.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 8 | 328 | 42.38% |
| DIS231020P00060000 | 2023-06-09 2:11PM EDT | 60.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 28 | 586 | 39.26% |
| DIS231020P00065000 | 2023-06-09 2:58PM EDT | 65.00 | 0.40 | 0.40 | 0.41 | -0.01 | -2.44% | 7 | 1,196 | 36.33% |
| DIS231020P00070000 | 2023-06-09 1:59PM EDT | 70.00 | 0.65 | 0.64 | 0.67 | 0.00 | - | 1 | 2,867 | 33.57% |
| DIS231020P00075000 | 2023-06-09 3:36PM EDT | 75.00 | 1.07 | 1.05 | 1.08 | +0.03 | +2.88% | 21 | 4,547 | 30.92% |
| DIS231020P00080000 | 2023-06-09 3:56PM EDT | 80.00 | 1.71 | 1.71 | 1.74 | +0.01 | +0.59% | 47 | 5,259 | 28.47% |
| DIS231020P00085000 | 2023-06-09 3:36PM EDT | 85.00 | 2.76 | 2.74 | 2.78 | +0.04 | +1.47% | 35 | 7,555 | 26.21% |
| DIS231020P00090000 | 2023-06-09 3:09PM EDT | 90.00 | 4.40 | 4.30 | 4.40 | +0.14 | +3.29% | 153 | 4,029 | 24.27% |
| DIS231020P00095000 | 2023-06-09 3:51PM EDT | 95.00 | 6.60 | 6.60 | 6.70 | +0.10 | +1.54% | 1,089 | 2,414 | 22.32% |
| DIS231020P00100000 | 2023-06-09 2:36PM EDT | 100.00 | 9.80 | 9.65 | 9.75 | +0.35 | +3.70% | 3 | 1,507 | 20.12% |
| DIS231020P00105000 | 2023-06-09 11:25AM EDT | 105.00 | 13.80 | 13.45 | 13.70 | +0.25 | +1.85% | 11 | 857 | 18.56% |
| DIS231020P00110000 | 2023-06-07 2:15PM EDT | 110.00 | 17.50 | 17.90 | 18.35 | 0.00 | - | 3 | 124 | 18.90% |
| DIS231020P00115000 | 2023-06-07 11:40AM EDT | 115.00 | 22.75 | 22.75 | 23.40 | 0.00 | - | 100 | 0 | 23.19% |
| DIS231020P00120000 | 2023-06-07 11:11AM EDT | 120.00 | 27.81 | 27.60 | 28.50 | 0.00 | - | 1 | 1 | 27.98% |
| DIS231020P00125000 | 2023-06-09 9:34AM EDT | 125.00 | 32.40 | 32.60 | 33.45 | -0.50 | -1.52% | 1 | 0 | 30.45% |
| DIS231020P00130000 | 2023-06-06 10:44AM EDT | 130.00 | 38.32 | 37.55 | 38.50 | 0.00 | - | 1 | 0 | 34.23% |
| DIS231020P00135000 | 2023-06-08 1:44PM EDT | 135.00 | 42.60 | 42.60 | 43.55 | 0.00 | - | 4 | 0 | 37.87% |
| DIS231020P00140000 | 2023-05-11 3:16PM EDT | 140.00 | 47.90 | 47.55 | 48.50 | 0.00 | - | 43 | 0 | 39.75% |
| DIS231020P00145000 | 2023-05-11 12:23PM EDT | 145.00 | 51.85 | 52.60 | 53.50 | 0.00 | - | 1 | 0 | 42.31% |
| DIS231020P00150000 | 2023-05-26 11:21AM EDT | 150.00 | 61.19 | 57.55 | 58.55 | 0.00 | - | 1 | 0 | 45.63% |
| DIS231020P00155000 | 2023-03-13 1:55PM EDT | 155.00 | 61.85 | 56.65 | 57.45 | 0.00 | - | - | 0 | 0.00% |
