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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-06-02 12:13PM EDT | 45.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| DIS240119C00050000 | 2023-06-05 9:34AM EDT | 50.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 0.00% |
| DIS240119C00055000 | 2023-06-01 2:31PM EDT | 55.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| DIS240119C00060000 | 2023-06-02 2:06PM EDT | 60.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 22 | 334 | 0.00% |
| DIS240119C00065000 | 2023-06-02 2:23PM EDT | 65.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 0.00% |
| DIS240119C00070000 | 2023-06-05 3:14PM EDT | 70.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 61 | 1,026 | 0.00% |
| DIS240119C00075000 | 2023-06-05 3:12PM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2,014 | 0.00% |
| DIS240119C00080000 | 2023-06-05 3:12PM EDT | 80.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,586 | 0.00% |
| DIS240119C00085000 | 2023-06-05 3:58PM EDT | 85.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 56 | 1,102 | 0.00% |
| DIS240119C00090000 | 2023-06-05 3:59PM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 437 | 4,878 | 0.00% |
| DIS240119C00095000 | 2023-06-05 3:59PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 402 | 16,072 | 0.78% |
| DIS240119C00100000 | 2023-06-05 3:58PM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 744 | 10,795 | 3.13% |
| DIS240119C00105000 | 2023-06-05 3:53PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 215 | 13,485 | 3.13% |
| DIS240119C00110000 | 2023-06-05 3:59PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 463 | 9,846 | 6.25% |
| DIS240119C00115000 | 2023-06-05 3:28PM EDT | 115.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 130 | 4,830 | 6.25% |
| DIS240119C00120000 | 2023-06-05 3:48PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 160 | 10,157 | 6.25% |
| DIS240119C00125000 | 2023-06-05 3:05PM EDT | 125.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 321 | 10,604 | 6.25% |
| DIS240119C00130000 | 2023-06-05 3:49PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 113 | 12,526 | 12.50% |
| DIS240119C00135000 | 2023-06-05 3:36PM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 117 | 5,416 | 12.50% |
| DIS240119C00140000 | 2023-06-05 3:04PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 85 | 5,123 | 12.50% |
| DIS240119C00145000 | 2023-06-05 3:23PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 85 | 13,513 | 12.50% |
| DIS240119C00150000 | 2023-06-05 3:29PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 168 | 13,422 | 12.50% |
| DIS240119C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 12,377 | 12.50% |
| DIS240119C00160000 | 2023-06-05 2:44PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 5,740 | 12.50% |
| DIS240119C00165000 | 2023-06-02 2:55PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 5,153 | 12.50% |
| DIS240119C00170000 | 2023-06-05 2:57PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,825 | 12.50% |
| DIS240119C00175000 | 2023-06-05 1:34PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 1,692 | 12.50% |
| DIS240119C00180000 | 2023-06-05 11:52AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4,284 | 12.50% |
| DIS240119C00185000 | 2023-06-05 2:43PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,857 | 12.50% |
| DIS240119C00190000 | 2023-06-02 9:56AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,899 | 25.00% |
| DIS240119C00195000 | 2023-06-05 9:31AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 790 | 25.00% |
| DIS240119C00200000 | 2023-06-05 2:44PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 8,998 | 25.00% |
| DIS240119C00210000 | 2023-05-26 2:28PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,272 | 25.00% |
| DIS240119C00220000 | 2023-06-05 2:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,770 | 25.00% |
| DIS240119C00230000 | 2023-05-23 2:35PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,364 | 25.00% |
| DIS240119C00240000 | 2023-05-30 10:17AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 25.00% |
| DIS240119C00250000 | 2023-05-17 2:44PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,406 | 25.00% |
| DIS240119C00260000 | 2023-05-19 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,435 | 25.00% |
| DIS240119C00270000 | 2023-06-05 3:14PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 11,102 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-06-05 3:03PM EDT | 45.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 183 | 5,509 | 46.78% |
| DIS240119P00050000 | 2023-06-05 2:56PM EDT | 50.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 25 | 2,012 | 43.70% |
| DIS240119P00055000 | 2023-06-05 3:35PM EDT | 55.00 | 0.49 | 0.46 | 0.52 | 0.00 | - | 28 | 1,967 | 40.85% |
| DIS240119P00060000 | 2023-06-05 2:49PM EDT | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2,488 | 12.50% |
| DIS240119P00065000 | 2023-06-05 3:17PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 34 | 3,294 | 12.50% |
| DIS240119P00070000 | 2023-06-05 3:56PM EDT | 70.00 | 1.64 | 1.58 | 1.62 | 0.00 | - | 137 | 8,859 | 33.62% |
| DIS240119P00075000 | 2023-06-05 3:09PM EDT | 75.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 189 | 11,244 | 6.25% |
| DIS240119P00080000 | 2023-06-05 3:18PM EDT | 80.00 | 3.36 | 3.35 | 3.45 | 0.00 | - | 125 | 13,831 | 30.34% |
| DIS240119P00085000 | 2023-06-05 3:58PM EDT | 85.00 | 4.80 | 4.70 | 4.85 | 0.00 | - | 90 | 11,937 | 28.77% |
| DIS240119P00090000 | 2023-06-05 3:56PM EDT | 90.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 631 | 14,161 | 0.78% |
| DIS240119P00095000 | 2023-06-05 3:36PM EDT | 95.00 | 9.05 | 8.90 | 9.05 | 0.00 | - | 173 | 13,593 | 26.11% |
| DIS240119P00100000 | 2023-06-05 2:42PM EDT | 100.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 143 | 11,572 | 0.00% |
| DIS240119P00105000 | 2023-06-05 3:11PM EDT | 105.00 | 15.55 | 14.65 | 16.10 | 0.00 | - | 19 | 4,901 | 26.94% |
| DIS240119P00110000 | 2023-06-05 3:36PM EDT | 110.00 | 19.65 | 18.65 | 20.35 | 0.00 | - | 95 | 11,520 | 28.21% |
| DIS240119P00115000 | 2023-06-05 12:59PM EDT | 115.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 963 | 0.00% |
| DIS240119P00120000 | 2023-06-02 3:57PM EDT | 120.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 34 | 1,121 | 0.00% |
| DIS240119P00125000 | 2023-06-02 1:22PM EDT | 125.00 | 33.71 | 33.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| DIS240119P00130000 | 2023-06-01 3:14PM EDT | 130.00 | 41.10 | 38.00 | 39.85 | 0.00 | - | 15 | 9 | 39.09% |
| DIS240119P00135000 | 2023-06-02 3:43PM EDT | 135.00 | 44.15 | 43.00 | 44.85 | 0.00 | - | 8 | 4 | 41.81% |
| DIS240119P00140000 | 2023-06-01 3:05PM EDT | 140.00 | 50.70 | 48.00 | 49.80 | 0.00 | - | 2 | 1 | 44.08% |
| DIS240119P00145000 | 2023-06-05 2:25PM EDT | 145.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240119P00150000 | 2023-05-31 2:34PM EDT | 150.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240119P00155000 | 2023-05-30 11:10AM EDT | 155.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00160000 | 2023-06-05 3:43PM EDT | 160.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 7,650 | 1,501 | 0.00% |
| DIS240119P00165000 | 2023-05-30 11:58AM EDT | 165.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00170000 | 2023-05-31 11:46AM EDT | 170.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00175000 | 2023-05-31 11:44AM EDT | 175.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00180000 | 2023-06-05 2:06PM EDT | 180.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240119P00185000 | 2023-05-31 11:28AM EDT | 185.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00190000 | 2023-04-18 3:50PM EDT | 190.00 | 88.95 | 95.40 | 96.90 | 0.00 | - | 2,502 | 0 | 0.00% |
| DIS240119P00195000 | 2022-10-04 1:05PM EDT | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00200000 | 2023-05-24 10:59AM EDT | 200.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240119P00210000 | 2023-04-11 3:51PM EDT | 210.00 | 109.55 | 116.70 | 118.45 | 0.00 | - | 1,500 | 0 | 57.74% |
| DIS240119P00220000 | 2023-03-14 2:25PM EDT | 220.00 | 127.30 | 118.15 | 120.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00230000 | 2023-04-14 3:57PM EDT | 230.00 | 130.17 | 137.20 | 138.70 | 0.00 | - | 2,500 | 0 | 54.79% |
| DIS240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 137.37 | 142.65 | 143.60 | 0.00 | - | 40 | 0 | 0.00% |
| DIS240119P00250000 | 2023-01-04 3:29PM EDT | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00260000 | 2023-04-19 3:52PM EDT | 260.00 | 161.40 | 167.50 | 169.30 | 0.00 | - | 1,500 | 0 | 68.07% |
| DIS240119P00270000 | 2023-05-03 3:44PM EDT | 270.00 | 169.19 | 178.20 | 180.15 | 0.00 | - | 900 | 0 | 78.56% |
