香港股市 已收市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
112.61+0.18 (+0.16%)
收市:04:01PM EDT
112.38 -0.24 (-0.21%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年5月17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
DIS240517C000600002024-03-14 9:41AM EDT60.0051.8053.6055.650.00-11180.96%
DIS240517C000800002024-04-15 9:57AM EDT80.0035.2132.7033.200.00-11872.27%
DIS240517C000850002024-04-19 1:35PM EDT85.0027.5627.7028.40-1.61-5.52%12564.80%
DIS240517C000900002024-04-19 1:01PM EDT90.0022.4022.8023.50-1.79-7.40%371356.54%
DIS240517C000950002024-04-19 3:54PM EDT95.0018.0718.0018.70-0.36-1.95%30616355.71%
DIS240517C001000002024-04-19 3:55PM EDT100.0013.6013.5013.80-0.50-3.55%49592444.82%
DIS240517C001050002024-04-19 3:46PM EDT105.009.249.459.60-0.65-6.57%10877240.63%
DIS240517C001100002024-04-19 3:59PM EDT110.006.056.056.10-0.25-3.97%2894,34038.06%
DIS240517C001150002024-04-19 3:57PM EDT115.003.423.453.55-0.03-0.87%1,1486,46036.98%
DIS240517C001200002024-04-19 3:59PM EDT120.001.821.821.86-0.03-1.62%1,05522,27336.21%
DIS240517C001250002024-04-19 3:56PM EDT125.000.910.900.95-0.05-5.21%5,76327,34636.65%
DIS240517C001300002024-04-19 3:46PM EDT130.000.430.440.46-0.06-12.24%21151,85037.16%
DIS240517C001350002024-04-19 3:53PM EDT135.000.240.210.24+0.01+4.35%5,57219,63438.48%
DIS240517C001400002024-04-19 12:25PM EDT140.000.110.070.16-0.04-26.67%1,3196,58541.41%
DIS240517C001450002024-04-18 3:55PM EDT145.000.070.030.080.00-31,29242.19%
DIS240517C001500002024-04-19 1:19PM EDT150.000.050.030.10+0.01+25.00%558948.34%
DIS240517C001550002024-04-18 1:28PM EDT155.000.020.000.040.00-11,99547.07%
DIS240517C001600002024-04-04 3:43PM EDT160.000.050.000.090.00-117451.76%
DIS240517C001650002024-04-15 9:32AM EDT165.000.040.000.050.00-123352.34%
認沽盤範圍2024年5月17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
DIS240517P000600002024-04-11 3:55PM EDT60.000.060.000.080.00-31890.63%
DIS240517P000650002024-04-02 2:00PM EDT65.000.060.000.080.00-1280.08%
DIS240517P000750002024-04-05 9:54AM EDT75.000.040.000.040.00-15656.25%
DIS240517P000800002024-04-16 11:10AM EDT80.000.070.020.100.00-113254.69%
DIS240517P000850002024-04-19 3:35PM EDT85.000.080.080.12+0.01+14.29%1421750.98%
DIS240517P000900002024-04-19 3:33PM EDT90.000.170.150.18+0.02+13.33%16844345.02%
DIS240517P000950002024-04-19 3:54PM EDT95.000.330.310.33+0.01+3.13%12575940.58%
DIS240517P001000002024-04-19 3:57PM EDT100.000.690.680.70-0.07-9.21%9792,73637.62%
DIS240517P001050002024-04-19 3:56PM EDT105.001.521.481.52-0.08-5.00%1,4084,10035.74%
DIS240517P001100002024-04-19 3:58PM EDT110.003.002.983.05-0.15-4.76%68020,92834.39%
DIS240517P001150002024-04-19 3:50PM EDT115.005.555.405.50-0.15-2.63%8113,89733.40%
DIS240517P001200002024-04-19 3:37PM EDT120.009.158.758.90+0.45+5.17%262,58532.81%
DIS240517P001250002024-04-19 12:49PM EDT125.0013.7012.8513.20+1.02+8.04%1667634.79%
DIS240517P001300002024-04-19 9:44AM EDT130.0018.1017.1517.85+1.20+7.10%184637.16%
DIS240517P001350002024-04-18 11:28AM EDT135.0021.0522.1022.750.00-12241.85%
DIS240517P001400002024-04-16 2:55PM EDT140.0025.8527.1027.650.00-1545.22%
DIS240517P001500002024-03-26 9:32AM EDT150.0030.4037.2037.600.00-1054.30%
DIS240517P001600002024-04-11 1:03PM EDT160.0042.8647.1047.700.00-2068.26%
DIS240517P001650002024-04-01 12:33PM EDT165.0043.3552.1552.600.00-1068.56%