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
DIS240621C000450002023-06-09 11:31AM EDT45.0049.6549.4050.45-0.65-1.29%218065.43%
DIS240621C000500002023-06-07 12:09PM EDT50.0045.8544.8545.850.00-7014860.32%
DIS240621C000550002023-06-07 11:48AM EDT55.0040.6040.4041.35-0.85-2.05%196955.90%
DIS240621C000600002023-06-09 2:20PM EDT60.0036.5036.1036.85-0.30-0.82%10343151.83%
DIS240621C000650002023-06-09 2:01PM EDT65.0032.3031.8532.70-0.50-1.52%10224850.29%
DIS240621C000700002023-06-09 3:33PM EDT70.0028.2227.9028.35-0.61-2.12%2344745.97%
DIS240621C000750002023-06-09 3:33PM EDT75.0024.3524.0524.50-0.54-2.17%2950443.24%
DIS240621C000800002023-06-08 1:59PM EDT80.0021.1020.4020.850.00-464640.71%
DIS240621C000850002023-06-09 1:41PM EDT85.0017.4517.1017.50-0.30-1.69%61,00038.56%
DIS240621C000900002023-06-09 3:59PM EDT90.0014.5014.1014.45-0.40-2.68%591,82236.66%
DIS240621C000950002023-06-09 3:53PM EDT95.0011.9511.6011.800.00-3059635.18%
DIS240621C001000002023-06-09 3:19PM EDT100.009.309.259.45-0.35-3.63%2323,43233.78%
DIS240621C001050002023-06-09 3:40PM EDT105.007.377.257.55-0.18-2.38%844232.86%
DIS240621C001100002023-06-09 3:29PM EDT110.005.645.605.80-0.26-4.41%322,73731.60%
DIS240621C001150002023-06-09 1:59PM EDT115.004.354.304.45-0.09-2.03%51,20530.76%
DIS240621C001200002023-06-09 2:57PM EDT120.003.293.303.40-0.16-4.64%162,74430.13%
DIS240621C001250002023-06-09 2:44PM EDT125.002.502.452.59-0.10-3.85%245,46629.67%
DIS240621C001300002023-06-09 2:29PM EDT130.001.891.841.97-0.05-2.58%1682029.33%
DIS240621C001350002023-06-09 11:52AM EDT135.001.451.381.49-0.06-3.97%321,01229.05%
DIS240621C001400002023-06-09 3:01PM EDT140.001.101.061.14-0.05-4.35%1212,91828.92%
DIS240621C001450002023-06-09 2:55PM EDT145.000.840.840.89-0.04-4.55%1490228.96%
DIS240621C001500002023-06-09 2:02PM EDT150.000.660.620.72-0.03-4.35%1931,50029.21%
DIS240621C001550002023-06-09 11:57AM EDT155.000.490.440.59-0.03-5.77%1743729.51%
DIS240621C001600002023-06-08 10:37AM EDT160.000.430.370.490.00-296929.83%
DIS240621C001650002023-06-07 12:58PM EDT165.000.380.300.400.00-567130.05%
DIS240621C001700002023-06-09 11:51AM EDT170.000.270.240.28-0.03-10.00%1399229.54%
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
DIS240621P000450002023-06-08 12:31PM EDT45.000.350.280.35-0.01-2.78%24038.82%
DIS240621P000500002023-06-08 3:22PM EDT50.000.520.490.66-0.03-5.45%112138.28%
DIS240621P000550002023-06-09 12:46PM EDT55.000.840.720.93-0.04-4.55%383735.91%
DIS240621P000600002023-06-08 11:25AM EDT60.001.271.201.280.00-1775033.62%
DIS240621P000650002023-06-08 3:49PM EDT65.001.781.701.77+0.04+2.30%81,89131.63%
DIS240621P000700002023-06-09 11:51AM EDT70.002.452.372.50+0.01+0.41%211,53530.12%
DIS240621P000750002023-06-09 2:34PM EDT75.003.403.303.45+0.09+2.72%24,93628.66%
DIS240621P000800002023-06-09 1:26PM EDT80.004.704.454.60+0.18+3.98%92,76227.02%
DIS240621P000850002023-06-09 12:27PM EDT85.006.155.956.10+0.15+2.50%135,51825.57%
DIS240621P000900002023-06-09 11:38AM EDT90.007.907.808.00+0.03+0.38%552,56224.26%
DIS240621P000950002023-06-09 12:26PM EDT95.0010.159.9010.30+0.15+1.50%11,01722.94%
DIS240621P001000002023-06-09 11:47AM EDT100.0012.8512.5513.10+0.20+1.58%22,24921.79%
DIS240621P001050002023-06-09 10:31AM EDT105.0015.7015.7015.95+0.20+1.29%2190119.39%
DIS240621P001100002023-06-07 12:16PM EDT110.0019.0019.3519.600.00-1898917.80%
DIS240621P001150002023-06-09 2:21PM EDT115.0023.4023.3023.95-0.05-0.21%340817.40%
DIS240621P001200002023-06-09 11:55AM EDT120.0028.2327.7028.60+0.48+1.73%48617.43%
DIS240621P001250002023-06-06 11:40AM EDT125.0033.0532.6033.400.00-8017.65%
DIS240621P001300002023-06-09 2:21PM EDT130.0038.1537.5538.450.00-3319.90%
DIS240621P001350002023-06-05 10:09AM EDT135.0044.7042.3043.600.00-6022.97%
DIS240621P001400002023-06-08 9:45AM EDT140.0048.1547.7548.55+0.25+0.52%1024.16%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-1026.64%
DIS240621P001500002023-05-12 10:51AM EDT150.0058.5057.3058.600.00-1027.66%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--00.00%
DIS240621P001600002023-06-01 2:40PM EDT160.0071.3067.2568.700.00-2031.40%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--00.00%
DIS240621P001700002023-06-01 2:31PM EDT170.0081.3577.1578.900.00--035.79%