香港股市 將在 2 小時 23 分鐘 開市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
99.40+3.55 (+3.70%)
收市價: 04:03PM EDT
99.59 +0.19 (+0.19%)
收市後: 07:02PM EDT
價內期權
認購期權範圍2024年1月19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
DIS240119C000500002022-09-26 1:22PM EDT50.0052.4552.6054.350.00-235160.96%
DIS240119C000550002022-09-13 12:07PM EDT55.0061.7248.9050.050.00-25459.01%
DIS240119C000600002022-09-28 12:45PM EDT60.0044.7444.6045.95-5.26-10.52%112755.82%
DIS240119C000650002022-09-26 12:11PM EDT65.0040.5040.3541.950.00-13952.80%
DIS240119C000700002022-09-26 2:07PM EDT70.0037.3536.4538.000.00-331750.31%
DIS240119C000750002022-09-27 2:51PM EDT75.0031.0033.1534.250.00-221550.42%
DIS240119C000800002022-09-28 10:39AM EDT80.0028.6029.5530.50+0.08+0.28%21,19547.75%
DIS240119C000850002022-09-22 11:18AM EDT85.0029.3026.6027.250.00-449346.17%
DIS240119C000900002022-09-28 1:34PM EDT90.0023.5023.0024.35+0.65+2.84%81,37645.08%
DIS240119C000950002022-09-28 2:10PM EDT95.0020.8020.5521.50+2.40+13.04%81,00643.71%
DIS240119C001000002022-09-28 3:44PM EDT100.0018.3017.9518.65+2.30+14.37%114,02341.97%
DIS240119C001050002022-09-28 10:15AM EDT105.0014.4015.6516.15+0.35+2.49%3040.65%
DIS240119C001100002022-09-28 3:18PM EDT110.0013.4013.5014.00+1.70+14.53%292,70439.71%
DIS240119C001150002022-09-28 2:30PM EDT115.0011.5011.5012.05+1.35+13.30%452,02438.81%
DIS240119C001200002022-09-28 3:35PM EDT120.009.909.8010.25+1.25+14.45%934,43937.85%
DIS240119C001250002022-09-28 1:38PM EDT125.008.358.308.70+1.07+14.70%1066,19337.07%
DIS240119C001300002022-09-28 3:48PM EDT130.007.216.957.45+1.21+20.17%176,61436.62%
DIS240119C001350002022-09-28 12:16PM EDT135.005.905.906.25+0.80+15.69%15035.93%
DIS240119C001400002022-09-28 3:10PM EDT140.005.154.905.35+0.85+19.77%64,09235.67%
DIS240119C001450002022-09-28 3:33PM EDT145.004.204.104.55+0.55+15.07%16110,45835.37%
DIS240119C001500002022-09-28 3:44PM EDT150.003.603.503.85+0.62+20.81%4010,29435.06%
DIS240119C001550002022-09-28 3:48PM EDT155.003.062.793.10+0.47+18.15%12310,98034.27%
DIS240119C001600002022-09-28 12:24PM EDT160.002.482.352.60+0.38+18.10%526,12134.00%
DIS240119C001650002022-09-28 3:51PM EDT165.002.151.992.32+0.28+14.97%22,92634.33%
DIS240119C001700002022-09-28 3:37PM EDT170.001.801.722.03+0.14+8.43%23,16034.46%
DIS240119C001750002022-09-28 11:57AM EDT175.001.451.471.72+0.13+9.85%51,55834.31%
DIS240119C001800002022-09-28 3:29PM EDT180.001.371.211.35+0.28+25.69%54,41533.59%
DIS240119C001850002022-09-27 3:52PM EDT185.000.940.991.220.00-121,04933.96%
DIS240119C001900002022-09-28 3:55PM EDT190.000.950.951.11+0.09+10.47%2034.35%
DIS240119C001950002022-09-28 9:52AM EDT195.000.850.740.93+0.15+21.43%10034.16%
DIS240119C002000002022-09-28 3:45PM EDT200.000.750.650.83+0.09+13.64%106,23234.36%
DIS240119C002100002022-09-27 11:37AM EDT210.000.570.510.710.00-368835.18%
DIS240119C002200002022-09-28 11:57AM EDT220.000.450.450.00-0.01-2.17%101,68112.50%
DIS240119C002300002022-09-28 10:31AM EDT230.000.410.290.00+0.01+2.50%21,04512.50%
DIS240119C002400002022-09-28 10:31AM EDT240.000.340.240.00-0.02-5.56%253612.50%
DIS240119C002500002022-09-28 10:58AM EDT250.000.410.200.40+0.15+57.69%21,51237.82%
DIS240119C002600002022-09-28 3:33PM EDT260.000.240.200.290.00-211,21737.38%
DIS240119C002700002022-09-28 3:55PM EDT270.000.180.150.20+0.02+12.50%35,06236.77%
認沽盤範圍2024年1月19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
DIS240119P000500002022-09-28 2:45PM EDT50.001.741.621.83-0.13-6.95%388647.42%
DIS240119P000550002022-09-27 3:27PM EDT55.002.412.082.560.00-81,15246.38%
DIS240119P000600002022-09-27 1:41PM EDT60.003.182.643.000.00-137243.18%
DIS240119P000650002022-09-28 3:23PM EDT65.003.623.353.75-0.43-10.62%353141.22%
DIS240119P000700002022-09-27 3:11PM EDT70.004.954.254.650.00-111,24139.44%
DIS240119P000750002022-09-27 12:18PM EDT75.005.995.455.750.00-117,09537.87%
DIS240119P000800002022-09-28 3:36PM EDT80.006.906.707.00-0.60-8.00%333,90836.29%
DIS240119P000850002022-09-28 3:36PM EDT85.008.408.308.70-0.89-9.58%171,96035.45%
DIS240119P000900002022-09-28 3:59PM EDT90.0010.079.9010.20-1.08-9.69%18033.55%
DIS240119P000950002022-09-28 1:31PM EDT95.0012.3411.6512.30-0.67-5.15%806,95932.61%
DIS240119P001000002022-09-28 3:33PM EDT100.0014.3014.0514.35-1.10-7.14%1847,90731.01%
DIS240119P001050002022-09-28 3:16PM EDT105.0016.7216.2017.25-1.53-8.38%65,47530.75%
DIS240119P001100002022-09-28 11:21AM EDT110.0020.1018.9520.00-1.25-5.85%956029.59%
DIS240119P001150002022-09-26 12:50PM EDT115.0022.7222.0022.850.00-32,69028.07%
DIS240119P001200002022-09-28 3:31PM EDT120.0025.7225.3025.95-2.18-7.81%124,01826.47%
DIS240119P001250002022-09-26 12:59PM EDT125.0030.9928.9529.90+1.39+4.70%34,46726.34%
DIS240119P001300002022-09-28 3:56PM EDT130.0033.0032.7033.60-3.05-8.46%58,96924.94%
DIS240119P001350002022-09-28 1:19PM EDT135.0037.6736.5538.10-2.33-5.83%15,98225.37%
DIS240119P001400002022-09-28 3:48PM EDT140.0041.4041.2042.50-3.22-7.22%20025.07%
DIS240119P001450002022-09-28 3:57PM EDT145.0045.9445.6046.65+0.12+0.26%503,53622.99%
DIS240119P001500002022-09-28 3:53PM EDT150.0050.6750.2551.30-3.53-6.51%363,23922.41%
DIS240119P001550002022-09-23 12:30PM EDT155.0056.1555.0056.300.00-11,28823.74%
DIS240119P001600002022-09-28 3:24PM EDT160.0061.4059.9060.85-2.20-3.46%5,5042,00721.00%
DIS240119P001650002022-09-23 11:37AM EDT165.0065.1564.8066.300.00-79026.23%
DIS240119P001700002022-09-26 9:38AM EDT170.0069.6069.7571.200.00-8226.64%
DIS240119P001750002022-09-20 11:12AM EDT175.0067.1174.6576.500.00-5029.92%
DIS240119P001800002022-08-25 11:40AM EDT180.0063.5079.7081.400.00-101230.34%
DIS240119P001850002022-05-27 1:43PM EDT185.0076.7586.1588.050.00-272040.03%
DIS240119P001900002022-06-30 1:38PM EDT190.0095.3082.7084.950.00-200.00%
DIS240119P001950002022-07-19 10:04AM EDT195.0097.0071.9073.050.00-300.00%
DIS240119P002000002022-09-28 9:44AM EDT200.00103.4099.30101.40+3.00+2.99%10434.34%
DIS240119P002100002022-07-20 11:55AM EDT210.00105.8888.7590.700.00-200.00%
DIS240119P002200002022-08-10 9:38AM EDT220.00109.21104.20107.050.00-600.00%
DIS240119P002300002022-08-22 10:15AM EDT230.00112.60122.75124.200.00-410.00%
DIS240119P002400002022-08-29 12:15PM EDT240.00126.30139.85142.300.00-1047.05%
DIS240119P002500002022-09-22 2:25PM EDT250.00147.75148.70151.950.00-1146.48%
DIS240119P002600002022-09-28 3:48PM EDT260.00160.75158.55161.60+3.05+1.93%1,82062145.45%
DIS240119P002700002022-09-28 3:31PM EDT270.00169.20168.55171.50+3.31+2.00%1,40082745.97%