香港股市 已收市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
110.71-2.50 (-2.21%)
收市價: 04:02PM EST
110.64 -0.07 (-0.06%)
收市後: 07:59PM EST
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
DIS240119C000450002023-02-03 1:19PM EST45.0068.2566.8568.50+1.00+1.49%27969.24%
DIS240119C000500002023-02-03 10:33AM EST50.0064.8062.2063.85-0.35-0.54%648365.01%
DIS240119C000550002023-02-01 2:35PM EST55.0054.9257.7059.250.00-9715161.55%
DIS240119C000600002023-02-03 2:56PM EST60.0054.1553.2554.70-1.40-2.52%225658.28%
DIS240119C000650002023-02-02 12:17PM EST65.0050.7548.9549.900.00-1616454.61%
DIS240119C000700002023-02-03 1:53PM EST70.0046.3044.5545.55-0.40-0.86%3256151.73%
DIS240119C000750002023-02-03 3:08PM EST75.0041.0340.3541.30-1.76-4.11%441,20051.15%
DIS240119C000800002023-02-03 3:08PM EST80.0036.9036.3037.20-1.70-4.40%151,46148.67%
DIS240119C000850002023-02-03 2:14PM EST85.0033.5532.3533.25-1.40-4.01%580646.40%
DIS240119C000900002023-02-03 3:04PM EST90.0029.1028.4029.45-1.52-4.96%252,95144.27%
DIS240119C000950002023-02-03 3:07PM EST95.0025.5024.9525.80-1.47-5.45%1013,62942.21%
DIS240119C001000002023-02-03 3:29PM EST100.0021.9521.6522.45-1.79-7.54%607,73540.55%
DIS240119C001050002023-02-03 1:14PM EST105.0019.8518.6519.00-0.96-4.61%1011,80638.21%
DIS240119C001100002023-02-03 3:22PM EST110.0016.0715.5516.35-1.63-9.21%626,16237.34%
DIS240119C001150002023-02-03 3:38PM EST115.0013.4913.2513.60-1.50-10.01%1182,78835.73%
DIS240119C001200002023-02-03 3:25PM EST120.0011.2710.8011.25-0.79-6.55%1547,95134.51%
DIS240119C001250002023-02-03 3:17PM EST125.009.098.659.15-0.76-7.72%118,28633.33%
DIS240119C001300002023-02-03 3:42PM EST130.007.276.957.45-1.02-12.30%3611,88732.54%
DIS240119C001350002023-02-03 3:29PM EST135.005.795.555.95-0.85-12.80%433,07331.70%
DIS240119C001400002023-02-03 3:35PM EST140.004.604.354.70-0.50-9.80%494,93230.96%
DIS240119C001450002023-02-03 3:37PM EST145.003.603.503.60-0.49-11.98%45611,94730.07%
DIS240119C001500002023-02-03 3:49PM EST150.002.692.652.85-0.51-15.94%32111,83429.74%
DIS240119C001550002023-02-03 3:57PM EST155.002.222.032.22-0.22-9.02%2611,55629.36%
DIS240119C001600002023-02-03 3:31PM EST160.001.671.601.74-0.24-12.57%3176,00329.13%
DIS240119C001650002023-02-03 2:30PM EST165.001.451.211.36-0.01-0.68%23,09428.93%
DIS240119C001700002023-02-03 2:14PM EST170.001.050.941.08-0.06-5.41%572,78128.87%
DIS240119C001750002023-02-03 2:53PM EST175.000.800.730.87-0.10-11.11%112,28228.93%
DIS240119C001800002023-02-03 11:42AM EST180.000.670.580.68-0.04-5.63%23,51428.82%
DIS240119C001850002023-02-03 11:10AM EST185.000.530.480.56-0.03-5.36%51,31029.00%
DIS240119C001900002023-02-03 9:55AM EST190.000.500.400.47+0.05+11.11%41,60929.25%
DIS240119C001950002023-02-03 9:30AM EST195.000.400.280.400.00-262629.57%
DIS240119C002000002023-02-03 3:58PM EST200.000.280.280.32-0.03-9.68%1707,95129.57%
DIS240119C002100002023-02-03 1:00PM EST210.000.220.160.24+0.02+10.00%8993930.23%
DIS240119C002200002023-02-03 11:35AM EST220.000.150.100.160.00-51,88530.32%
DIS240119C002300002023-02-03 3:26PM EST230.000.150.080.15+0.03+25.00%131,22531.69%
DIS240119C002400002023-02-03 12:50PM EST240.000.090.090.13-0.03-25.00%1169332.62%
DIS240119C002500002023-02-03 1:20PM EST250.000.100.050.09+0.03+42.86%582,93932.62%
DIS240119C002600002023-02-03 10:14AM EST260.000.050.010.07-0.01-16.67%11,27633.11%
DIS240119C002700002023-02-03 3:27PM EST270.000.050.040.06+0.01+25.00%489,48033.79%
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
DIS240119P000450002023-02-03 2:01PM EST45.000.250.240.26+0.03+13.64%732,20945.90%
DIS240119P000500002023-02-03 1:27PM EST50.000.400.350.46+0.05+14.29%11,35045.17%
DIS240119P000550002023-02-03 10:23AM EST55.000.530.570.600.00-51,81142.41%
DIS240119P000600002023-02-03 12:31PM EST60.000.800.780.88+0.05+6.67%41,00840.94%
DIS240119P000650002023-02-03 1:58PM EST65.001.151.111.21-0.15-11.54%11,52539.25%
DIS240119P000700002023-02-02 3:14PM EST70.001.491.521.69-0.01-0.67%14,74337.99%
DIS240119P000750002023-02-03 2:23PM EST75.002.052.042.19+0.15+7.89%459,31136.21%
DIS240119P000800002023-02-03 3:42PM EST80.002.752.682.90+0.16+6.18%219,44134.89%
DIS240119P000850002023-02-03 3:50PM EST85.003.673.503.70+0.24+7.00%1,0468,26633.34%
DIS240119P000900002023-02-03 3:47PM EST90.004.734.554.75+0.48+11.29%169,20832.09%
DIS240119P000950002023-02-03 1:15PM EST95.005.805.656.05+0.20+3.57%4112,60430.96%
DIS240119P001000002023-02-03 3:55PM EST100.007.307.107.50+0.70+10.61%749,56829.60%
DIS240119P001050002023-02-03 12:50PM EST105.008.608.859.25+0.31+3.74%615,12228.36%
DIS240119P001100002023-02-03 3:25PM EST110.0010.8510.8011.25+0.55+5.34%1478,08127.04%
DIS240119P001150002023-02-03 12:09PM EST115.0012.7513.1013.60+0.36+2.91%312,87325.81%
DIS240119P001200002023-02-03 2:56PM EST120.0015.9015.7016.30+1.15+7.80%145,35224.62%
DIS240119P001250002023-02-03 3:18PM EST125.0018.7018.7019.30+1.00+5.65%264,57223.30%
DIS240119P001300002023-02-03 2:54PM EST130.0022.2022.1022.75+0.80+3.74%743,79722.22%
DIS240119P001350002023-02-03 2:54PM EST135.0025.9525.8526.45+0.85+3.39%18820220.83%
DIS240119P001400002023-02-03 2:54PM EST140.0030.1029.9530.60+1.00+3.44%908719.84%
DIS240119P001450002023-02-03 11:19AM EST145.0033.2534.3534.95-0.15-0.45%544118.45%
DIS240119P001500002023-02-03 11:19AM EST150.0037.9038.8539.85-3.62-8.72%1010619.46%
DIS240119P001550002023-01-04 1:47PM EST155.0062.4843.7544.850.00-1021.05%
DIS240119P001600002023-02-01 3:25PM EST160.0050.3548.7049.900.00-2,8101,50122.94%
DIS240119P001650002022-11-22 11:45AM EST165.0069.9577.6579.150.00-25090.04%
DIS240119P001700002023-02-03 1:30PM EST170.0058.3558.6060.00-3.95-6.34%2226.54%
DIS240119P001750002023-01-06 12:13PM EST175.0080.9563.5065.100.00-2028.63%
DIS240119P001800002023-01-31 12:11PM EST180.0071.7068.4570.150.00-2130.30%
DIS240119P001850002023-02-01 10:49AM EST185.0077.1073.4575.200.00-1031.93%
DIS240119P001900002023-02-03 10:21AM EST190.0077.7478.5080.30-1.86-2.34%4033.88%
DIS240119P001950002022-10-04 12:05PM EST195.0094.0594.4095.650.00-2069.01%
DIS240119P002000002023-01-24 11:26AM EST200.0093.8088.1090.450.00-1137.26%
DIS240119P002100002023-01-30 9:50AM EST210.00101.6098.35100.600.00-1040.49%
DIS240119P002200002023-01-18 10:32AM EST220.00119.10107.85110.700.00-2043.27%
DIS240119P002300002023-01-04 2:56PM EST230.00137.90117.65120.900.00-1046.55%
DIS240119P002400002023-01-11 2:11PM EST240.00143.60127.65130.900.00-4048.50%
DIS240119P002500002023-01-04 2:29PM EST250.00158.55137.65140.900.00-2050.34%
DIS240119P002600002023-02-03 3:06PM EST260.00147.55147.40151.35-2.85-1.89%83062154.76%
DIS240119P002700002023-02-03 3:06PM EST270.00157.55157.45160.70-1.84-1.15%83083052.42%