The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00050000 | 2022-09-26 1:22PM EDT | 50.00 | 52.45 | 52.60 | 54.35 | 0.00 | - | 2 | 351 | 60.96% |
| DIS240119C00055000 | 2022-09-13 12:07PM EDT | 55.00 | 61.72 | 48.90 | 50.05 | 0.00 | - | 2 | 54 | 59.01% |
| DIS240119C00060000 | 2022-09-28 12:45PM EDT | 60.00 | 44.74 | 44.60 | 45.95 | -5.26 | -10.52% | 1 | 127 | 55.82% |
| DIS240119C00065000 | 2022-09-26 12:11PM EDT | 65.00 | 40.50 | 40.35 | 41.95 | 0.00 | - | 1 | 39 | 52.80% |
| DIS240119C00070000 | 2022-09-26 2:07PM EDT | 70.00 | 37.35 | 36.45 | 38.00 | 0.00 | - | 3 | 317 | 50.31% |
| DIS240119C00075000 | 2022-09-27 2:51PM EDT | 75.00 | 31.00 | 33.15 | 34.25 | 0.00 | - | 2 | 215 | 50.42% |
| DIS240119C00080000 | 2022-09-28 10:39AM EDT | 80.00 | 28.60 | 29.55 | 30.50 | +0.08 | +0.28% | 2 | 1,195 | 47.75% |
| DIS240119C00085000 | 2022-09-22 11:18AM EDT | 85.00 | 29.30 | 26.60 | 27.25 | 0.00 | - | 4 | 493 | 46.17% |
| DIS240119C00090000 | 2022-09-28 1:34PM EDT | 90.00 | 23.50 | 23.00 | 24.35 | +0.65 | +2.84% | 8 | 1,376 | 45.08% |
| DIS240119C00095000 | 2022-09-28 2:10PM EDT | 95.00 | 20.80 | 20.55 | 21.50 | +2.40 | +13.04% | 8 | 1,006 | 43.71% |
| DIS240119C00100000 | 2022-09-28 3:44PM EDT | 100.00 | 18.30 | 17.95 | 18.65 | +2.30 | +14.37% | 11 | 4,023 | 41.97% |
| DIS240119C00105000 | 2022-09-28 10:15AM EDT | 105.00 | 14.40 | 15.65 | 16.15 | +0.35 | +2.49% | 3 | 0 | 40.65% |
| DIS240119C00110000 | 2022-09-28 3:18PM EDT | 110.00 | 13.40 | 13.50 | 14.00 | +1.70 | +14.53% | 29 | 2,704 | 39.71% |
| DIS240119C00115000 | 2022-09-28 2:30PM EDT | 115.00 | 11.50 | 11.50 | 12.05 | +1.35 | +13.30% | 45 | 2,024 | 38.81% |
| DIS240119C00120000 | 2022-09-28 3:35PM EDT | 120.00 | 9.90 | 9.80 | 10.25 | +1.25 | +14.45% | 93 | 4,439 | 37.85% |
| DIS240119C00125000 | 2022-09-28 1:38PM EDT | 125.00 | 8.35 | 8.30 | 8.70 | +1.07 | +14.70% | 106 | 6,193 | 37.07% |
| DIS240119C00130000 | 2022-09-28 3:48PM EDT | 130.00 | 7.21 | 6.95 | 7.45 | +1.21 | +20.17% | 17 | 6,614 | 36.62% |
| DIS240119C00135000 | 2022-09-28 12:16PM EDT | 135.00 | 5.90 | 5.90 | 6.25 | +0.80 | +15.69% | 15 | 0 | 35.93% |
| DIS240119C00140000 | 2022-09-28 3:10PM EDT | 140.00 | 5.15 | 4.90 | 5.35 | +0.85 | +19.77% | 6 | 4,092 | 35.67% |
| DIS240119C00145000 | 2022-09-28 3:33PM EDT | 145.00 | 4.20 | 4.10 | 4.55 | +0.55 | +15.07% | 161 | 10,458 | 35.37% |
| DIS240119C00150000 | 2022-09-28 3:44PM EDT | 150.00 | 3.60 | 3.50 | 3.85 | +0.62 | +20.81% | 40 | 10,294 | 35.06% |
| DIS240119C00155000 | 2022-09-28 3:48PM EDT | 155.00 | 3.06 | 2.79 | 3.10 | +0.47 | +18.15% | 123 | 10,980 | 34.27% |
| DIS240119C00160000 | 2022-09-28 12:24PM EDT | 160.00 | 2.48 | 2.35 | 2.60 | +0.38 | +18.10% | 52 | 6,121 | 34.00% |
| DIS240119C00165000 | 2022-09-28 3:51PM EDT | 165.00 | 2.15 | 1.99 | 2.32 | +0.28 | +14.97% | 2 | 2,926 | 34.33% |
| DIS240119C00170000 | 2022-09-28 3:37PM EDT | 170.00 | 1.80 | 1.72 | 2.03 | +0.14 | +8.43% | 2 | 3,160 | 34.46% |
| DIS240119C00175000 | 2022-09-28 11:57AM EDT | 175.00 | 1.45 | 1.47 | 1.72 | +0.13 | +9.85% | 5 | 1,558 | 34.31% |
| DIS240119C00180000 | 2022-09-28 3:29PM EDT | 180.00 | 1.37 | 1.21 | 1.35 | +0.28 | +25.69% | 5 | 4,415 | 33.59% |
| DIS240119C00185000 | 2022-09-27 3:52PM EDT | 185.00 | 0.94 | 0.99 | 1.22 | 0.00 | - | 12 | 1,049 | 33.96% |
| DIS240119C00190000 | 2022-09-28 3:55PM EDT | 190.00 | 0.95 | 0.95 | 1.11 | +0.09 | +10.47% | 2 | 0 | 34.35% |
| DIS240119C00195000 | 2022-09-28 9:52AM EDT | 195.00 | 0.85 | 0.74 | 0.93 | +0.15 | +21.43% | 10 | 0 | 34.16% |
| DIS240119C00200000 | 2022-09-28 3:45PM EDT | 200.00 | 0.75 | 0.65 | 0.83 | +0.09 | +13.64% | 10 | 6,232 | 34.36% |
| DIS240119C00210000 | 2022-09-27 11:37AM EDT | 210.00 | 0.57 | 0.51 | 0.71 | 0.00 | - | 3 | 688 | 35.18% |
| DIS240119C00220000 | 2022-09-28 11:57AM EDT | 220.00 | 0.45 | 0.45 | 0.00 | -0.01 | -2.17% | 10 | 1,681 | 12.50% |
| DIS240119C00230000 | 2022-09-28 10:31AM EDT | 230.00 | 0.41 | 0.29 | 0.00 | +0.01 | +2.50% | 2 | 1,045 | 12.50% |
| DIS240119C00240000 | 2022-09-28 10:31AM EDT | 240.00 | 0.34 | 0.24 | 0.00 | -0.02 | -5.56% | 2 | 536 | 12.50% |
| DIS240119C00250000 | 2022-09-28 10:58AM EDT | 250.00 | 0.41 | 0.20 | 0.40 | +0.15 | +57.69% | 2 | 1,512 | 37.82% |
| DIS240119C00260000 | 2022-09-28 3:33PM EDT | 260.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 21 | 1,217 | 37.38% |
| DIS240119C00270000 | 2022-09-28 3:55PM EDT | 270.00 | 0.18 | 0.15 | 0.20 | +0.02 | +12.50% | 3 | 5,062 | 36.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00050000 | 2022-09-28 2:45PM EDT | 50.00 | 1.74 | 1.62 | 1.83 | -0.13 | -6.95% | 3 | 886 | 47.42% |
| DIS240119P00055000 | 2022-09-27 3:27PM EDT | 55.00 | 2.41 | 2.08 | 2.56 | 0.00 | - | 8 | 1,152 | 46.38% |
| DIS240119P00060000 | 2022-09-27 1:41PM EDT | 60.00 | 3.18 | 2.64 | 3.00 | 0.00 | - | 1 | 372 | 43.18% |
| DIS240119P00065000 | 2022-09-28 3:23PM EDT | 65.00 | 3.62 | 3.35 | 3.75 | -0.43 | -10.62% | 3 | 531 | 41.22% |
| DIS240119P00070000 | 2022-09-27 3:11PM EDT | 70.00 | 4.95 | 4.25 | 4.65 | 0.00 | - | 11 | 1,241 | 39.44% |
| DIS240119P00075000 | 2022-09-27 12:18PM EDT | 75.00 | 5.99 | 5.45 | 5.75 | 0.00 | - | 11 | 7,095 | 37.87% |
| DIS240119P00080000 | 2022-09-28 3:36PM EDT | 80.00 | 6.90 | 6.70 | 7.00 | -0.60 | -8.00% | 33 | 3,908 | 36.29% |
| DIS240119P00085000 | 2022-09-28 3:36PM EDT | 85.00 | 8.40 | 8.30 | 8.70 | -0.89 | -9.58% | 17 | 1,960 | 35.45% |
| DIS240119P00090000 | 2022-09-28 3:59PM EDT | 90.00 | 10.07 | 9.90 | 10.20 | -1.08 | -9.69% | 18 | 0 | 33.55% |
| DIS240119P00095000 | 2022-09-28 1:31PM EDT | 95.00 | 12.34 | 11.65 | 12.30 | -0.67 | -5.15% | 80 | 6,959 | 32.61% |
| DIS240119P00100000 | 2022-09-28 3:33PM EDT | 100.00 | 14.30 | 14.05 | 14.35 | -1.10 | -7.14% | 184 | 7,907 | 31.01% |
| DIS240119P00105000 | 2022-09-28 3:16PM EDT | 105.00 | 16.72 | 16.20 | 17.25 | -1.53 | -8.38% | 6 | 5,475 | 30.75% |
| DIS240119P00110000 | 2022-09-28 11:21AM EDT | 110.00 | 20.10 | 18.95 | 20.00 | -1.25 | -5.85% | 956 | 0 | 29.59% |
| DIS240119P00115000 | 2022-09-26 12:50PM EDT | 115.00 | 22.72 | 22.00 | 22.85 | 0.00 | - | 3 | 2,690 | 28.07% |
| DIS240119P00120000 | 2022-09-28 3:31PM EDT | 120.00 | 25.72 | 25.30 | 25.95 | -2.18 | -7.81% | 12 | 4,018 | 26.47% |
| DIS240119P00125000 | 2022-09-26 12:59PM EDT | 125.00 | 30.99 | 28.95 | 29.90 | +1.39 | +4.70% | 3 | 4,467 | 26.34% |
| DIS240119P00130000 | 2022-09-28 3:56PM EDT | 130.00 | 33.00 | 32.70 | 33.60 | -3.05 | -8.46% | 5 | 8,969 | 24.94% |
| DIS240119P00135000 | 2022-09-28 1:19PM EDT | 135.00 | 37.67 | 36.55 | 38.10 | -2.33 | -5.83% | 1 | 5,982 | 25.37% |
| DIS240119P00140000 | 2022-09-28 3:48PM EDT | 140.00 | 41.40 | 41.20 | 42.50 | -3.22 | -7.22% | 20 | 0 | 25.07% |
| DIS240119P00145000 | 2022-09-28 3:57PM EDT | 145.00 | 45.94 | 45.60 | 46.65 | +0.12 | +0.26% | 50 | 3,536 | 22.99% |
| DIS240119P00150000 | 2022-09-28 3:53PM EDT | 150.00 | 50.67 | 50.25 | 51.30 | -3.53 | -6.51% | 36 | 3,239 | 22.41% |
| DIS240119P00155000 | 2022-09-23 12:30PM EDT | 155.00 | 56.15 | 55.00 | 56.30 | 0.00 | - | 1 | 1,288 | 23.74% |
| DIS240119P00160000 | 2022-09-28 3:24PM EDT | 160.00 | 61.40 | 59.90 | 60.85 | -2.20 | -3.46% | 5,504 | 2,007 | 21.00% |
| DIS240119P00165000 | 2022-09-23 11:37AM EDT | 165.00 | 65.15 | 64.80 | 66.30 | 0.00 | - | 79 | 0 | 26.23% |
| DIS240119P00170000 | 2022-09-26 9:38AM EDT | 170.00 | 69.60 | 69.75 | 71.20 | 0.00 | - | 8 | 2 | 26.64% |
| DIS240119P00175000 | 2022-09-20 11:12AM EDT | 175.00 | 67.11 | 74.65 | 76.50 | 0.00 | - | 5 | 0 | 29.92% |
| DIS240119P00180000 | 2022-08-25 11:40AM EDT | 180.00 | 63.50 | 79.70 | 81.40 | 0.00 | - | 10 | 12 | 30.34% |
| DIS240119P00185000 | 2022-05-27 1:43PM EDT | 185.00 | 76.75 | 86.15 | 88.05 | 0.00 | - | 27 | 20 | 40.03% |
| DIS240119P00190000 | 2022-06-30 1:38PM EDT | 190.00 | 95.30 | 82.70 | 84.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00195000 | 2022-07-19 10:04AM EDT | 195.00 | 97.00 | 71.90 | 73.05 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119P00200000 | 2022-09-28 9:44AM EDT | 200.00 | 103.40 | 99.30 | 101.40 | +3.00 | +2.99% | 10 | 4 | 34.34% |
| DIS240119P00210000 | 2022-07-20 11:55AM EDT | 210.00 | 105.88 | 88.75 | 90.70 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00220000 | 2022-08-10 9:38AM EDT | 220.00 | 109.21 | 104.20 | 107.05 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240119P00230000 | 2022-08-22 10:15AM EDT | 230.00 | 112.60 | 122.75 | 124.20 | 0.00 | - | 4 | 1 | 0.00% |
| DIS240119P00240000 | 2022-08-29 12:15PM EDT | 240.00 | 126.30 | 139.85 | 142.30 | 0.00 | - | 1 | 0 | 47.05% |
| DIS240119P00250000 | 2022-09-22 2:25PM EDT | 250.00 | 147.75 | 148.70 | 151.95 | 0.00 | - | 1 | 1 | 46.48% |
| DIS240119P00260000 | 2022-09-28 3:48PM EDT | 260.00 | 160.75 | 158.55 | 161.60 | +3.05 | +1.93% | 1,820 | 621 | 45.45% |
| DIS240119P00270000 | 2022-09-28 3:31PM EDT | 270.00 | 169.20 | 168.55 | 171.50 | +3.31 | +2.00% | 1,400 | 827 | 45.97% |
