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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00045000 | 2023-06-09 11:31AM EDT | 45.00 | 49.65 | 49.40 | 50.45 | -0.65 | -1.29% | 2 | 180 | 65.43% |
| DIS240621C00050000 | 2023-06-07 12:09PM EDT | 50.00 | 45.85 | 44.85 | 45.85 | 0.00 | - | 70 | 148 | 60.32% |
| DIS240621C00055000 | 2023-06-07 11:48AM EDT | 55.00 | 40.60 | 40.40 | 41.35 | -0.85 | -2.05% | 1 | 969 | 55.90% |
| DIS240621C00060000 | 2023-06-09 2:20PM EDT | 60.00 | 36.50 | 36.10 | 36.85 | -0.30 | -0.82% | 103 | 431 | 51.83% |
| DIS240621C00065000 | 2023-06-09 2:01PM EDT | 65.00 | 32.30 | 31.85 | 32.70 | -0.50 | -1.52% | 102 | 248 | 50.29% |
| DIS240621C00070000 | 2023-06-09 3:33PM EDT | 70.00 | 28.22 | 27.90 | 28.35 | -0.61 | -2.12% | 23 | 447 | 45.97% |
| DIS240621C00075000 | 2023-06-09 3:33PM EDT | 75.00 | 24.35 | 24.05 | 24.50 | -0.54 | -2.17% | 29 | 504 | 43.24% |
| DIS240621C00080000 | 2023-06-08 1:59PM EDT | 80.00 | 21.10 | 20.40 | 20.85 | 0.00 | - | 4 | 646 | 40.71% |
| DIS240621C00085000 | 2023-06-09 1:41PM EDT | 85.00 | 17.45 | 17.10 | 17.50 | -0.30 | -1.69% | 6 | 1,000 | 38.56% |
| DIS240621C00090000 | 2023-06-09 3:59PM EDT | 90.00 | 14.50 | 14.10 | 14.45 | -0.40 | -2.68% | 59 | 1,822 | 36.66% |
| DIS240621C00095000 | 2023-06-09 3:53PM EDT | 95.00 | 11.95 | 11.60 | 11.80 | 0.00 | - | 30 | 596 | 35.18% |
| DIS240621C00100000 | 2023-06-09 3:19PM EDT | 100.00 | 9.30 | 9.25 | 9.45 | -0.35 | -3.63% | 232 | 3,432 | 33.78% |
| DIS240621C00105000 | 2023-06-09 3:40PM EDT | 105.00 | 7.37 | 7.25 | 7.55 | -0.18 | -2.38% | 8 | 442 | 32.86% |
| DIS240621C00110000 | 2023-06-09 3:29PM EDT | 110.00 | 5.64 | 5.60 | 5.80 | -0.26 | -4.41% | 32 | 2,737 | 31.60% |
| DIS240621C00115000 | 2023-06-09 1:59PM EDT | 115.00 | 4.35 | 4.30 | 4.45 | -0.09 | -2.03% | 5 | 1,205 | 30.76% |
| DIS240621C00120000 | 2023-06-09 2:57PM EDT | 120.00 | 3.29 | 3.30 | 3.40 | -0.16 | -4.64% | 16 | 2,744 | 30.13% |
| DIS240621C00125000 | 2023-06-09 2:44PM EDT | 125.00 | 2.50 | 2.45 | 2.59 | -0.10 | -3.85% | 24 | 5,466 | 29.67% |
| DIS240621C00130000 | 2023-06-09 2:29PM EDT | 130.00 | 1.89 | 1.84 | 1.97 | -0.05 | -2.58% | 16 | 820 | 29.33% |
| DIS240621C00135000 | 2023-06-09 11:52AM EDT | 135.00 | 1.45 | 1.38 | 1.49 | -0.06 | -3.97% | 32 | 1,012 | 29.05% |
| DIS240621C00140000 | 2023-06-09 3:01PM EDT | 140.00 | 1.10 | 1.06 | 1.14 | -0.05 | -4.35% | 121 | 2,918 | 28.92% |
| DIS240621C00145000 | 2023-06-09 2:55PM EDT | 145.00 | 0.84 | 0.84 | 0.89 | -0.04 | -4.55% | 14 | 902 | 28.96% |
| DIS240621C00150000 | 2023-06-09 2:02PM EDT | 150.00 | 0.66 | 0.62 | 0.72 | -0.03 | -4.35% | 193 | 1,500 | 29.21% |
| DIS240621C00155000 | 2023-06-09 11:57AM EDT | 155.00 | 0.49 | 0.44 | 0.59 | -0.03 | -5.77% | 17 | 437 | 29.51% |
| DIS240621C00160000 | 2023-06-08 10:37AM EDT | 160.00 | 0.43 | 0.37 | 0.49 | 0.00 | - | 2 | 969 | 29.83% |
| DIS240621C00165000 | 2023-06-07 12:58PM EDT | 165.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 5 | 671 | 30.05% |
| DIS240621C00170000 | 2023-06-09 11:51AM EDT | 170.00 | 0.27 | 0.24 | 0.28 | -0.03 | -10.00% | 13 | 992 | 29.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2023-06-08 12:31PM EDT | 45.00 | 0.35 | 0.28 | 0.35 | -0.01 | -2.78% | 2 | 40 | 38.82% |
| DIS240621P00050000 | 2023-06-08 3:22PM EDT | 50.00 | 0.52 | 0.49 | 0.66 | -0.03 | -5.45% | 1 | 121 | 38.28% |
| DIS240621P00055000 | 2023-06-09 12:46PM EDT | 55.00 | 0.84 | 0.72 | 0.93 | -0.04 | -4.55% | 3 | 837 | 35.91% |
| DIS240621P00060000 | 2023-06-08 11:25AM EDT | 60.00 | 1.27 | 1.20 | 1.28 | 0.00 | - | 17 | 750 | 33.62% |
| DIS240621P00065000 | 2023-06-08 3:49PM EDT | 65.00 | 1.78 | 1.70 | 1.77 | +0.04 | +2.30% | 8 | 1,891 | 31.63% |
| DIS240621P00070000 | 2023-06-09 11:51AM EDT | 70.00 | 2.45 | 2.37 | 2.50 | +0.01 | +0.41% | 21 | 1,535 | 30.12% |
| DIS240621P00075000 | 2023-06-09 2:34PM EDT | 75.00 | 3.40 | 3.30 | 3.45 | +0.09 | +2.72% | 2 | 4,936 | 28.66% |
| DIS240621P00080000 | 2023-06-09 1:26PM EDT | 80.00 | 4.70 | 4.45 | 4.60 | +0.18 | +3.98% | 9 | 2,762 | 27.02% |
| DIS240621P00085000 | 2023-06-09 12:27PM EDT | 85.00 | 6.15 | 5.95 | 6.10 | +0.15 | +2.50% | 13 | 5,518 | 25.57% |
| DIS240621P00090000 | 2023-06-09 11:38AM EDT | 90.00 | 7.90 | 7.80 | 8.00 | +0.03 | +0.38% | 55 | 2,562 | 24.26% |
| DIS240621P00095000 | 2023-06-09 12:26PM EDT | 95.00 | 10.15 | 9.90 | 10.30 | +0.15 | +1.50% | 1 | 1,017 | 22.94% |
| DIS240621P00100000 | 2023-06-09 11:47AM EDT | 100.00 | 12.85 | 12.55 | 13.10 | +0.20 | +1.58% | 2 | 2,249 | 21.79% |
| DIS240621P00105000 | 2023-06-09 10:31AM EDT | 105.00 | 15.70 | 15.70 | 15.95 | +0.20 | +1.29% | 21 | 901 | 19.39% |
| DIS240621P00110000 | 2023-06-07 12:16PM EDT | 110.00 | 19.00 | 19.35 | 19.60 | 0.00 | - | 18 | 989 | 17.80% |
| DIS240621P00115000 | 2023-06-09 2:21PM EDT | 115.00 | 23.40 | 23.30 | 23.95 | -0.05 | -0.21% | 3 | 408 | 17.40% |
| DIS240621P00120000 | 2023-06-09 11:55AM EDT | 120.00 | 28.23 | 27.70 | 28.60 | +0.48 | +1.73% | 4 | 86 | 17.43% |
| DIS240621P00125000 | 2023-06-06 11:40AM EDT | 125.00 | 33.05 | 32.60 | 33.40 | 0.00 | - | 8 | 0 | 17.65% |
| DIS240621P00130000 | 2023-06-09 2:21PM EDT | 130.00 | 38.15 | 37.55 | 38.45 | 0.00 | - | 3 | 3 | 19.90% |
| DIS240621P00135000 | 2023-06-05 10:09AM EDT | 135.00 | 44.70 | 42.30 | 43.60 | 0.00 | - | 6 | 0 | 22.97% |
| DIS240621P00140000 | 2023-06-08 9:45AM EDT | 140.00 | 48.15 | 47.75 | 48.55 | +0.25 | +0.52% | 1 | 0 | 24.16% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 26.64% |
| DIS240621P00150000 | 2023-05-12 10:51AM EDT | 150.00 | 58.50 | 57.30 | 58.60 | 0.00 | - | 1 | 0 | 27.66% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00160000 | 2023-06-01 2:40PM EDT | 160.00 | 71.30 | 67.25 | 68.70 | 0.00 | - | 2 | 0 | 31.40% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00170000 | 2023-06-01 2:31PM EDT | 170.00 | 81.35 | 77.15 | 78.90 | 0.00 | - | - | 0 | 35.79% |
