The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00040000 | 2023-11-30 10:36AM EDT | 40.00 | 54.75 | 51.00 | 51.80 | 0.00 | - | 1 | 16 | 0.00% |
| DIS240621C00045000 | 2024-04-02 2:28PM EDT | 45.00 | 77.50 | 67.40 | 68.35 | 0.00 | - | 2 | 453 | 291.92% |
| DIS240621C00050000 | 2024-05-06 10:54AM EDT | 50.00 | 66.30 | 55.50 | 56.25 | 0.00 | - | 3 | 283 | 118.65% |
| DIS240621C00055000 | 2024-05-08 9:30AM EDT | 55.00 | 52.45 | 50.55 | 51.25 | -6.90 | -11.63% | 1 | 1,341 | 106.25% |
| DIS240621C00060000 | 2024-05-07 11:15AM EDT | 60.00 | 45.25 | 45.60 | 46.30 | 0.00 | - | 3 | 599 | 95.65% |
| DIS240621C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 47.10 | 40.60 | 41.35 | 0.00 | - | 1 | 711 | 84.77% |
| DIS240621C00070000 | 2024-05-07 9:48AM EDT | 70.00 | 37.33 | 35.60 | 36.35 | 0.00 | - | 10 | 1,239 | 73.68% |
| DIS240621C00075000 | 2024-05-01 2:39PM EDT | 75.00 | 37.00 | 30.65 | 31.40 | 0.00 | - | 1 | 961 | 64.55% |
| DIS240621C00080000 | 2024-05-07 3:33PM EDT | 80.00 | 26.25 | 25.65 | 26.40 | 0.00 | - | 3 | 1,955 | 54.49% |
| DIS240621C00085000 | 2024-05-07 1:57PM EDT | 85.00 | 20.30 | 20.70 | 21.55 | 0.00 | - | 42 | 2,991 | 53.52% |
| DIS240621C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 16.38 | 15.85 | 16.65 | -0.02 | -0.12% | 1,554 | 6,792 | 44.19% |
| DIS240621C00095000 | 2024-05-08 3:59PM EDT | 95.00 | 11.45 | 11.25 | 11.85 | -0.72 | -5.92% | 47 | 4,052 | 35.55% |
| DIS240621C00100000 | 2024-05-08 3:59PM EDT | 100.00 | 7.05 | 7.00 | 7.35 | -0.35 | -4.73% | 88 | 14,476 | 28.25% |
| DIS240621C00105000 | 2024-05-08 3:36PM EDT | 105.00 | 3.65 | 3.55 | 3.65 | -0.05 | -1.35% | 877 | 8,427 | 23.24% |
| DIS240621C00110000 | 2024-05-08 3:57PM EDT | 110.00 | 1.58 | 1.54 | 1.58 | -0.19 | -10.73% | 4,039 | 12,504 | 22.43% |
| DIS240621C00115000 | 2024-05-08 3:58PM EDT | 115.00 | 0.69 | 0.68 | 0.70 | -0.09 | -11.54% | 4,135 | 25,719 | 23.66% |
| DIS240621C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.36 | 0.36 | 0.38 | -0.06 | -14.29% | 2,496 | 36,086 | 26.29% |
| DIS240621C00125000 | 2024-05-08 3:48PM EDT | 125.00 | 0.23 | 0.20 | 0.25 | -0.06 | -20.69% | 273 | 11,307 | 29.49% |
| DIS240621C00130000 | 2024-05-08 3:27PM EDT | 130.00 | 0.19 | 0.16 | 0.17 | +0.04 | +26.67% | 413 | 7,827 | 32.32% |
| DIS240621C00135000 | 2024-05-08 12:41PM EDT | 135.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 28 | 12,101 | 34.96% |
| DIS240621C00140000 | 2024-05-08 3:08PM EDT | 140.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 9 | 5,143 | 38.09% |
| DIS240621C00145000 | 2024-05-08 1:43PM EDT | 145.00 | 0.05 | 0.03 | 0.20 | -0.03 | -37.50% | 16 | 2,249 | 46.68% |
| DIS240621C00150000 | 2024-05-08 1:46PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 151 | 13,249 | 41.80% |
| DIS240621C00155000 | 2024-05-08 1:01PM EDT | 155.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 1,115 | 43.95% |
| DIS240621C00160000 | 2024-05-08 2:54PM EDT | 160.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 59 | 2,381 | 51.17% |
| DIS240621C00165000 | 2024-05-07 9:33AM EDT | 165.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 1,264 | 52.54% |
| DIS240621C00170000 | 2024-05-08 1:52PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 4,700 | 49.22% |
| DIS240621C00175000 | 2024-04-17 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 51.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 110.55% |
| DIS240621P00045000 | 2024-05-07 10:29AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,420 | 90.63% |
| DIS240621P00050000 | 2024-05-06 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,652 | 86.33% |
| DIS240621P00055000 | 2024-04-01 12:17PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 1,186 | 76.17% |
| DIS240621P00060000 | 2024-05-02 1:55PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 4,874 | 58.59% |
| DIS240621P00065000 | 2024-05-03 10:51AM EDT | 65.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 6,550 | 61.72% |
| DIS240621P00070000 | 2024-05-08 10:47AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 8,689 | 44.92% |
| DIS240621P00075000 | 2024-05-08 10:26AM EDT | 75.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 17,729 | 41.21% |
| DIS240621P00080000 | 2024-05-08 1:44PM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 12 | 10,450 | 34.18% |
| DIS240621P00085000 | 2024-05-08 3:39PM EDT | 85.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1,052 | 12,238 | 29.69% |
| DIS240621P00090000 | 2024-05-08 1:51PM EDT | 90.00 | 0.11 | 0.09 | 0.15 | -0.04 | -26.67% | 1,538 | 14,366 | 26.03% |
| DIS240621P00095000 | 2024-05-08 3:10PM EDT | 95.00 | 0.30 | 0.29 | 0.32 | -0.09 | -23.08% | 542 | 9,283 | 22.07% |
| DIS240621P00100000 | 2024-05-08 3:57PM EDT | 100.00 | 0.84 | 0.86 | 0.90 | -0.19 | -18.45% | 753 | 11,723 | 19.65% |
| DIS240621P00105000 | 2024-05-08 3:51PM EDT | 105.00 | 2.43 | 2.42 | 2.46 | -0.23 | -8.65% | 934 | 11,590 | 18.15% |
| DIS240621P00110000 | 2024-05-08 3:58PM EDT | 110.00 | 5.46 | 5.40 | 5.55 | -0.39 | -6.67% | 155 | 8,966 | 17.74% |
| DIS240621P00115000 | 2024-05-08 3:53PM EDT | 115.00 | 9.72 | 9.65 | 10.00 | +0.02 | +0.21% | 115 | 5,986 | 20.53% |
| DIS240621P00120000 | 2024-05-08 3:09PM EDT | 120.00 | 14.60 | 14.10 | 15.00 | -0.35 | -2.34% | 14 | 2,178 | 27.30% |
| DIS240621P00125000 | 2024-05-08 3:54PM EDT | 125.00 | 19.49 | 19.15 | 19.85 | +0.19 | +0.98% | 2,113 | 565 | 30.47% |
| DIS240621P00130000 | 2024-05-07 3:36PM EDT | 130.00 | 24.15 | 24.10 | 25.00 | 0.00 | - | 515 | 3 | 39.06% |
| DIS240621P00135000 | 2024-05-08 3:11PM EDT | 135.00 | 29.30 | 29.10 | 29.90 | -0.79 | -2.63% | 105 | 18 | 42.04% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 140.00 | 27.15 | 34.15 | 34.85 | 0.00 | - | 2 | 0 | 45.41% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 169.21% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 185.63% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 171.86% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 264.06% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 182.95% |
| DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 148.10% |
