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
92.85+0.79 (+0.86%)
市場開市。 截至 12:05PM EST。
價內期權
認購期權範圍2024年6月21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
DIS240621C000400002023-11-30 9:36AM EST40.0054.7554.0554.600.00-11684.55%
DIS240621C000450002023-11-30 10:59AM EST45.0048.4548.9049.650.00-145573.63%
DIS240621C000500002023-12-05 2:56PM EST50.0041.9644.4045.050.00-228669.68%
DIS240621C000550002023-11-28 12:49PM EST55.0040.7039.6040.200.00-11,34462.60%
DIS240621C000600002023-12-06 2:35PM EST60.0033.5834.6535.450.00-162555.66%
DIS240621C000650002023-12-01 10:38AM EST65.0029.3030.2530.850.00-172851.51%
DIS240621C000700002023-12-07 12:48PM EST70.0025.5025.8526.000.00-41,24146.63%
DIS240621C000750002023-12-06 9:44AM EST75.0021.3021.4521.60+1.95+10.08%21,00342.25%
DIS240621C000800002023-12-07 11:33AM EST80.0017.4317.3017.550.00-22,13038.96%
DIS240621C000850002023-12-08 11:01AM EST85.0013.8013.5513.70+0.80+6.15%33,60135.62%
DIS240621C000900002023-12-08 11:38AM EST90.0010.3010.2510.40+0.53+5.42%248,53033.31%
DIS240621C000950002023-12-08 11:27AM EST95.007.627.457.60+0.47+6.57%143,44331.43%
DIS240621C001000002023-12-08 11:31AM EST100.005.405.255.35+0.40+8.00%15012,51329.97%
DIS240621C001050002023-12-08 11:40AM EST105.003.603.553.65+0.20+5.88%813,62628.92%
DIS240621C001100002023-12-08 11:50AM EST110.002.402.392.44+0.20+9.09%287,67328.25%
DIS240621C001150002023-12-08 10:54AM EST115.001.601.571.610.00-85,12427.86%
DIS240621C001200002023-12-08 11:40AM EST120.001.051.031.06+0.08+8.25%506,89627.71%
DIS240621C001250002023-12-08 11:40AM EST125.000.720.700.73+0.07+10.77%178,72027.98%
DIS240621C001300002023-12-07 2:05PM EST130.000.410.460.510.00-133,76028.35%
DIS240621C001350002023-12-06 12:22PM EST135.000.350.300.40+0.01+2.94%21,82629.32%
DIS240621C001400002023-12-08 9:58AM EST140.000.200.200.310.00-13,48130.10%
DIS240621C001450002023-12-07 3:21PM EST145.000.200.150.280.00-11,23131.59%
DIS240621C001500002023-12-08 11:21AM EST150.000.180.140.18+0.03+20.00%12413,66531.25%
DIS240621C001550002023-12-06 10:33AM EST155.000.130.100.160.00-375232.42%
DIS240621C001600002023-12-04 10:02AM EST160.000.120.060.130.00-42,39833.11%
DIS240621C001650002023-12-04 10:02AM EST165.000.110.050.140.00-298735.01%
DIS240621C001700002023-12-08 10:30AM EST170.000.060.060.090.00-264,23734.47%
認沽盤範圍2024年6月21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
DIS240621P000400002023-12-05 10:04AM EST40.000.140.000.090.00-25250.59%
DIS240621P000450002023-12-05 3:19PM EST45.000.080.010.120.00-53,36745.80%
DIS240621P000500002023-12-07 2:00PM EST50.000.140.060.180.00-1,0021,86842.19%
DIS240621P000550002023-12-04 10:03AM EST55.000.230.140.250.00-21,25738.48%
DIS240621P000600002023-12-07 12:49PM EST60.000.340.250.390.00-45,29935.74%
DIS240621P000650002023-12-07 3:56PM EST65.000.560.430.590.00-56,59833.06%
DIS240621P000700002023-12-08 9:49AM EST70.000.840.780.84-0.08-8.70%19,86230.03%
DIS240621P000750002023-12-08 9:31AM EST75.001.391.271.34-0.07-4.79%1318,81828.10%
DIS240621P000800002023-12-08 11:41AM EST80.002.052.022.10-0.22-9.69%1410,39526.29%
DIS240621P000850002023-12-08 11:26AM EST85.003.103.103.25-0.40-11.43%413,45824.71%
DIS240621P000900002023-12-08 11:41AM EST90.004.854.754.85-0.35-6.73%310,28223.06%
DIS240621P000950002023-12-07 3:27PM EST95.007.456.957.050.00-553,31421.50%
DIS240621P001000002023-12-07 10:01AM EST100.0010.209.709.900.00-16,48519.90%
DIS240621P001050002023-12-07 1:12PM EST105.0013.6013.2013.400.00-11,15118.06%
DIS240621P001100002023-12-07 1:37PM EST110.0017.9017.2517.450.00-147915.02%
DIS240621P001150002023-12-05 10:40AM EST115.0024.1721.7522.400.00-19817.31%
DIS240621P001200002023-11-27 10:42AM EST120.0024.9526.7027.450.00-2120.68%
DIS240621P001250002023-09-11 12:49PM EST125.0042.6039.9040.550.00-9064.38%
DIS240621P001300002023-11-14 9:34AM EST130.0039.5736.8037.350.00-3323.88%
DIS240621P001350002023-11-30 10:56AM EST135.0042.6041.8042.300.00-1124.90%
DIS240621P001400002023-12-01 10:18AM EST140.0047.7846.8047.350.00-1128.05%
DIS240621P001450002023-05-11 9:09AM EST145.0052.2052.3053.650.00-1044.58%
DIS240621P001500002023-11-27 9:31AM EST150.0054.3556.2557.350.00-1031.84%
DIS240621P001550002023-02-09 10:39AM EST155.0041.3560.7062.250.00--030.57%
DIS240621P001600002023-08-07 11:08AM EST160.0073.6078.6079.350.00-70101.37%
DIS240621P001650002023-11-14 11:24AM EST165.0073.5770.8072.600.00-1041.90%
DIS240621P001700002023-09-12 2:28PM EST170.0086.6585.2586.000.00-1092.71%