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
DIS240119C000450002023-06-02 12:13PM EDT45.0047.450.000.000.00-21360.00%
DIS240119C000500002023-06-05 9:34AM EDT50.0042.500.000.000.00-15510.00%
DIS240119C000550002023-06-01 2:31PM EDT55.0035.950.000.000.00-21760.00%
DIS240119C000600002023-06-02 2:06PM EDT60.0033.700.000.000.00-223340.00%
DIS240119C000650002023-06-02 2:23PM EDT65.0029.240.000.000.00-31730.00%
DIS240119C000700002023-06-05 3:14PM EDT70.0024.750.000.000.00-611,0260.00%
DIS240119C000750002023-06-05 3:12PM EDT75.0020.500.000.000.00-222,0140.00%
DIS240119C000800002023-06-05 3:12PM EDT80.0016.650.000.000.00-151,5860.00%
DIS240119C000850002023-06-05 3:58PM EDT85.0013.450.000.000.00-561,1020.00%
DIS240119C000900002023-06-05 3:59PM EDT90.0010.350.000.000.00-4374,8780.00%
DIS240119C000950002023-06-05 3:59PM EDT95.007.800.000.000.00-40216,0720.78%
DIS240119C001000002023-06-05 3:58PM EDT100.005.600.000.000.00-74410,7953.13%
DIS240119C001050002023-06-05 3:53PM EDT105.004.000.000.000.00-21513,4853.13%
DIS240119C001100002023-06-05 3:59PM EDT110.002.750.000.000.00-4639,8466.25%
DIS240119C001150002023-06-05 3:28PM EDT115.001.920.000.000.00-1304,8306.25%
DIS240119C001200002023-06-05 3:48PM EDT120.001.300.000.000.00-16010,1576.25%
DIS240119C001250002023-06-05 3:05PM EDT125.000.910.000.000.00-32110,6046.25%
DIS240119C001300002023-06-05 3:49PM EDT130.000.640.000.000.00-11312,52612.50%
DIS240119C001350002023-06-05 3:36PM EDT135.000.470.000.000.00-1175,41612.50%
DIS240119C001400002023-06-05 3:04PM EDT140.000.390.000.000.00-855,12312.50%
DIS240119C001450002023-06-05 3:23PM EDT145.000.280.000.000.00-8513,51312.50%
DIS240119C001500002023-06-05 3:29PM EDT150.000.200.000.000.00-16813,42212.50%
DIS240119C001550002023-06-05 3:12PM EDT155.000.180.000.000.00-2412,37712.50%
DIS240119C001600002023-06-05 2:44PM EDT160.000.150.000.000.00-125,74012.50%
DIS240119C001650002023-06-02 2:55PM EDT165.000.110.000.000.00-75,15312.50%
DIS240119C001700002023-06-05 2:57PM EDT170.000.060.000.000.00-12,82512.50%
DIS240119C001750002023-06-05 1:34PM EDT175.000.080.000.000.00-111,69212.50%
DIS240119C001800002023-06-05 11:52AM EDT180.000.070.000.000.00-34,28412.50%
DIS240119C001850002023-06-05 2:43PM EDT185.000.060.000.000.00-21,85712.50%
DIS240119C001900002023-06-02 9:56AM EDT190.000.030.000.000.00-31,89925.00%
DIS240119C001950002023-06-05 9:31AM EDT195.000.040.000.000.00-579025.00%
DIS240119C002000002023-06-05 2:44PM EDT200.000.040.000.000.00-808,99825.00%
DIS240119C002100002023-05-26 2:28PM EDT210.000.010.000.000.00-61,27225.00%
DIS240119C002200002023-06-05 2:51PM EDT220.000.010.000.000.00-41,77025.00%
DIS240119C002300002023-05-23 2:35PM EDT230.000.020.000.000.00-21,36425.00%
DIS240119C002400002023-05-30 10:17AM EDT240.000.030.000.000.00-163425.00%
DIS240119C002500002023-05-17 2:44PM EDT250.000.010.000.000.00-203,40625.00%
DIS240119C002600002023-05-19 3:45PM EDT260.000.010.000.000.00-71,43525.00%
DIS240119C002700002023-06-05 3:14PM EDT270.000.010.000.000.00-3411,10225.00%
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
DIS240119P000450002023-06-05 3:03PM EDT45.000.180.000.230.00-1835,50946.78%
DIS240119P000500002023-06-05 2:56PM EDT50.000.300.290.350.00-252,01243.70%
DIS240119P000550002023-06-05 3:35PM EDT55.000.490.460.520.00-281,96740.85%
DIS240119P000600002023-06-05 2:49PM EDT60.000.760.000.000.00-22,48812.50%
DIS240119P000650002023-06-05 3:17PM EDT65.001.120.000.000.00-343,29412.50%
DIS240119P000700002023-06-05 3:56PM EDT70.001.641.581.620.00-1378,85933.62%
DIS240119P000750002023-06-05 3:09PM EDT75.002.410.000.000.00-18911,2446.25%
DIS240119P000800002023-06-05 3:18PM EDT80.003.363.353.450.00-12513,83130.34%
DIS240119P000850002023-06-05 3:58PM EDT85.004.804.704.850.00-9011,93728.77%
DIS240119P000900002023-06-05 3:56PM EDT90.006.650.000.000.00-63114,1610.78%
DIS240119P000950002023-06-05 3:36PM EDT95.009.058.909.050.00-17313,59326.11%
DIS240119P001000002023-06-05 2:42PM EDT100.0011.750.000.000.00-14311,5720.00%
DIS240119P001050002023-06-05 3:11PM EDT105.0015.5514.6516.100.00-194,90126.94%
DIS240119P001100002023-06-05 3:36PM EDT110.0019.6518.6520.350.00-9511,52028.21%
DIS240119P001150002023-06-05 12:59PM EDT115.0024.700.000.000.00-29630.00%
DIS240119P001200002023-06-02 3:57PM EDT120.0029.460.000.000.00-341,1210.00%
DIS240119P001250002023-06-02 1:22PM EDT125.0033.7133.000.000.00-3240.00%
DIS240119P001300002023-06-01 3:14PM EDT130.0041.1038.0039.850.00-15939.09%
DIS240119P001350002023-06-02 3:43PM EDT135.0044.1543.0044.850.00-8441.81%
DIS240119P001400002023-06-01 3:05PM EDT140.0050.7048.0049.800.00-2144.08%
DIS240119P001450002023-06-05 2:25PM EDT145.0055.200.000.000.00-220.00%
DIS240119P001500002023-05-31 2:34PM EDT150.0062.150.000.000.00-110.00%
DIS240119P001550002023-05-30 11:10AM EDT155.0067.400.000.000.00-100.00%
DIS240119P001600002023-06-05 3:43PM EDT160.0069.150.000.000.00-7,6501,5010.00%
DIS240119P001650002023-05-30 11:58AM EDT165.0077.400.000.000.00-100.00%
DIS240119P001700002023-05-31 11:46AM EDT170.0082.750.000.000.00-100.00%
DIS240119P001750002023-05-31 11:44AM EDT175.0087.750.000.000.00-100.00%
DIS240119P001800002023-06-05 2:06PM EDT180.0090.150.000.000.00-210.00%
DIS240119P001850002023-05-31 11:28AM EDT185.0097.700.000.000.00-100.00%
DIS240119P001900002023-04-18 3:50PM EDT190.0088.9595.4096.900.00-2,50200.00%
DIS240119P001950002022-10-04 1:05PM EDT195.0094.0594.4095.650.00-200.00%
DIS240119P002000002023-05-24 10:59AM EDT200.00111.400.000.000.00-110.00%
DIS240119P002100002023-04-11 3:51PM EDT210.00109.55116.70118.450.00-1,500057.74%
DIS240119P002200002023-03-14 2:25PM EDT220.00127.30118.15120.050.00-100.00%
DIS240119P002300002023-04-14 3:57PM EDT230.00130.17137.20138.700.00-2,500054.79%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-01-04 3:29PM EDT250.00158.55137.65140.900.00-200.00%
DIS240119P002600002023-04-19 3:52PM EDT260.00161.40167.50169.300.00-1,500068.07%
DIS240119P002700002023-05-03 3:44PM EDT270.00169.19178.20180.150.00-900078.56%