The Walt Disney Company (DIS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:02PM EDT
收市後：
認購期權
2024年5月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.80 | 0.00 | - | 1 | 1 | 60.00 | 0.06 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 65.00 | 0.06 | 0.00 | - | 1 | 2 |
| 36.93 | 0.00 | - | 1 | 1 | 75.00 | 0.02 | 0.00 | - | 10 | 66 |
| 33.00 | -2.21 | -6.28% | 1 | 18 | 80.00 | 0.02 | -0.01 | -33.33% | 15 | 436 |
| 28.15 | +0.59 | +2.14% | 1 | 26 | 85.00 | 0.05 | -0.03 | -37.50% | 11 | 225 |
| 22.60 | -1.40 | -5.83% | 7 | 1,713 | 90.00 | 0.11 | -0.06 | -35.29% | 27 | 1,539 |
| 18.11 | +0.25 | +1.40% | 11 | 431 | 95.00 | 0.22 | -0.01 | -4.35% | 18 | 744 |
| 15.10 | +15.10 | - | 10 | 10 | 98.00 | 0.39 | +0.39 | - | 13 | 29 |
| 13.90 | +13.90 | - | 8 | 9 | 99.00 | 0.44 | +0.44 | - | 81 | 9 |
| 13.00 | -0.30 | -2.26% | 60 | 1,390 | 100.00 | 0.50 | -0.01 | -1.96% | 80 | 3,155 |
| 12.10 | +12.10 | - | 41 | 35 | 101.00 | 0.60 | +0.60 | - | 2 | 12 |
| 11.80 | +11.80 | - | - | 10 | 102.00 | 0.74 | +0.74 | - | 17 | 129 |
| 10.50 | +10.50 | - | 12 | 5 | 103.00 | 0.86 | +0.86 | - | 1 | 36 |
| 9.97 | +9.97 | - | 1 | 13 | 104.00 | 1.06 | +1.06 | - | 151 | 101 |
| 8.80 | -0.45 | -4.86% | 54 | 878 | 105.00 | 1.18 | -0.05 | -4.07% | 147 | 4,826 |
| 8.05 | +8.05 | - | 3 | 17 | 106.00 | 1.51 | +1.51 | - | 5 | 34 |
| 7.35 | +7.35 | - | 13 | 10 | 107.00 | 1.65 | +1.65 | - | 2 | 50 |
| 6.64 | +6.64 | - | 12 | 22 | 108.00 | 2.03 | +2.03 | - | 11 | 98 |
| 6.40 | +6.40 | - | - | 68 | 109.00 | 2.40 | +2.40 | - | 12 | 59 |
| 5.59 | -0.16 | -2.78% | 59 | 4,441 | 110.00 | 2.57 | -0.08 | -3.02% | 287 | 21,279 |
| 5.00 | +5.00 | - | 19 | 181 | 111.00 | 3.06 | +3.06 | - | 193 | 36 |
| 4.45 | +4.45 | - | 28 | 180 | 112.00 | 3.45 | +3.45 | - | 325 | 87 |
| 3.90 | +3.90 | - | 317 | 225 | 113.00 | 3.95 | +3.95 | - | 219 | 138 |
| 3.45 | +3.45 | - | 123 | 570 | 114.00 | 4.64 | +4.64 | - | 17 | 190 |
| 3.05 | -0.05 | -1.61% | 275 | 10,427 | 115.00 | 5.12 | +0.07 | +1.39% | 52 | 4,240 |
| 2.67 | +2.67 | - | 42 | 432 | 116.00 | 5.79 | +5.79 | - | 6 | 136 |
| 2.24 | +2.24 | - | 37 | 110 | 117.00 | 6.75 | +6.75 | - | 15 | 148 |
| 2.00 | +2.00 | - | 24 | 115 | 118.00 | 6.95 | +6.95 | - | - | 80 |
| 1.68 | +1.68 | - | 74 | 209 | 119.00 | 7.05 | +7.05 | - | - | 88 |
| 1.48 | -0.04 | -2.63% | 309 | 23,195 | 120.00 | 8.63 | -0.37 | -4.11% | 7 | 2,650 |
| 1.15 | +1.15 | - | 51 | 115 | 121.00 | 8.50 | +8.50 | - | - | 19 |
| 1.11 | +1.11 | - | 23 | 265 | 122.00 | 9.10 | +9.10 | - | - | 3 |
| 0.82 | +0.82 | - | 29 | 187 | 123.00 | - | - | - | - | - |
| 0.73 | +0.73 | - | 3 | 206 | 124.00 | - | - | - | - | - |
| 0.67 | -0.03 | -4.29% | 295 | 36,080 | 125.00 | 12.95 | -0.43 | -3.21% | 3 | 677 |
| 0.56 | +0.56 | - | 2 | 365 | 126.00 | 13.95 | +13.95 | - | - | 20 |
| 0.45 | +0.45 | - | 6 | 27 | 127.00 | - | - | - | - | - |
| 0.31 | -0.02 | -6.06% | 177 | 51,863 | 130.00 | 16.66 | 0.00 | - | 1 | 844 |
| 0.13 | -0.03 | -18.75% | 68 | 25,315 | 135.00 | 23.50 | +2.45 | +11.64% | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 23 | 5,929 | 140.00 | 27.90 | 0.00 | - | 4 | 1 |
| 0.03 | 0.00 | - | 26 | 1,270 | 145.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 5 | 595 | 150.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,995 | 155.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 101 | 174 | 160.00 | 42.86 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 233 | 165.00 | 43.35 | 0.00 | - | 1 | 0 |
