香港股市 將在 2 小時 58 分鐘 開市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
111.63+1.76 (+1.60%)
收市價: 04:03PM EST
111.85 +0.22 (+0.20%)
收市後: 05:32PM EST
價內期權
認購期權範圍2025年1月17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
DIS250117C000450002023-02-07 3:00PM EST45.0070.0569.5072.70+1.95+2.86%58662.45%
DIS250117C000500002023-02-07 11:16AM EST50.0064.3565.4068.30-1.15-1.76%426759.51%
DIS250117C000550002023-02-07 3:21PM EST55.0061.5061.3063.95+0.90+1.49%13356.67%
DIS250117C000600002023-02-07 2:01PM EST60.0056.6557.5059.40-2.32-3.93%37653.99%
DIS250117C000650002023-02-07 11:15AM EST65.0052.3853.5055.30+0.08+0.15%5637751.67%
DIS250117C000700002023-02-07 3:43PM EST70.0050.5049.5051.45+2.80+5.87%13387252.23%
DIS250117C000750002023-02-07 1:50PM EST75.0044.4545.5047.60+0.30+0.68%18218750.03%
DIS250117C000800002023-02-07 3:53PM EST80.0043.3542.3043.60+2.35+5.73%31029747.41%
DIS250117C000850002023-02-07 2:59PM EST85.0038.8038.8040.10+1.10+2.92%29043845.82%
DIS250117C000900002023-02-07 12:41PM EST90.0035.0035.4536.65+0.20+0.57%221,02644.17%
DIS250117C000950002023-02-07 11:04AM EST95.0030.9031.8033.45-0.24-0.77%988842.83%
DIS250117C001000002023-02-07 1:50PM EST100.0029.4029.3530.40+1.31+4.66%213,02241.57%
DIS250117C001050002023-02-06 1:15PM EST105.0025.0026.4527.55+0.20+0.81%128040.47%
DIS250117C001100002023-02-07 2:50PM EST110.0023.7723.6524.80+1.07+4.71%261,84439.33%
DIS250117C001150002023-02-07 3:01PM EST115.0021.4021.2022.00+1.20+5.94%1569137.91%
DIS250117C001200002023-02-07 3:54PM EST120.0019.5018.6019.85+1.45+8.03%666637.33%
DIS250117C001250002023-02-07 3:21PM EST125.0016.8016.6517.65+0.69+4.28%3063536.45%
DIS250117C001300002023-02-07 11:07AM EST130.0013.8314.6015.40+0.33+2.44%22,93135.27%
DIS250117C001350002023-02-06 10:47AM EST135.0011.8512.8013.650.00-82,03434.67%
DIS250117C001400002023-02-06 10:46AM EST140.0010.3011.0011.950.00-498133.93%
DIS250117C001450002023-02-07 11:15AM EST145.009.099.7510.60-0.19-2.05%220733.56%
DIS250117C001500002023-02-07 3:51PM EST150.009.108.259.15+1.03+12.76%259532.80%
DIS250117C001550002023-02-03 2:37PM EST155.007.307.258.000.00-123132.36%
DIS250117C001600002023-02-07 1:44PM EST160.005.806.207.10-0.30-4.92%263332.19%
DIS250117C001650002023-02-07 10:46AM EST165.005.125.356.15+0.24+4.92%115831.74%
DIS250117C001700002023-02-06 3:24PM EST170.004.404.705.100.00-947230.87%
DIS250117C001750002023-02-07 2:50PM EST175.004.104.104.35+0.30+7.89%1173,63430.41%
認沽盤範圍2025年1月17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
DIS250117P000450002023-02-07 11:08AM EST45.000.870.870.91-0.06-6.45%6485640.71%
DIS250117P000500002023-02-07 11:10AM EST50.001.251.001.49+0.07+5.93%123340.87%
DIS250117P000550002023-02-06 11:10AM EST55.001.731.371.830.00-117938.67%
DIS250117P000600002023-02-03 11:39AM EST60.002.131.892.230.00-656636.65%
DIS250117P000650002023-02-06 9:31AM EST65.002.772.402.830.00-357735.29%
DIS250117P000700002023-02-03 10:54AM EST70.003.303.203.500.00-239433.86%
DIS250117P000750002023-02-06 10:20AM EST75.004.453.854.400.00-193332.86%
DIS250117P000800002023-02-03 3:13PM EST80.005.255.005.350.00-62,14931.64%
DIS250117P000850002023-02-07 3:25PM EST85.006.285.856.45-0.04-0.63%22,47430.48%
DIS250117P000900002023-02-07 3:56PM EST90.007.407.057.70-0.40-5.13%52,57829.33%
DIS250117P000950002023-02-06 2:57PM EST95.009.008.609.20-0.20-2.17%12,21328.38%
DIS250117P001000002023-02-07 12:46PM EST100.0010.4010.1510.80-0.70-6.31%303,09427.27%
DIS250117P001050002023-02-07 9:58AM EST105.0012.9011.9512.70+0.10+0.78%222726.36%
DIS250117P001100002023-02-07 1:06PM EST110.0014.5514.0014.85-0.50-3.32%192,87025.52%
DIS250117P001150002023-02-06 12:35PM EST115.0017.3816.1517.000.00-8553524.32%
DIS250117P001200002023-02-07 11:05AM EST120.0020.1518.7519.60-0.35-1.71%264623.47%
DIS250117P001250002023-02-07 2:02PM EST125.0022.7521.5022.55-0.25-1.09%42,00222.80%
DIS250117P001300002023-02-07 12:58PM EST130.0024.7524.4025.55-1.30-4.99%42,33321.80%
DIS250117P001350002023-02-06 10:54AM EST135.0029.8027.7528.550.00-3046520.32%
DIS250117P001400002023-02-07 9:51AM EST140.0032.8031.2032.10-0.65-1.94%21719.32%
DIS250117P001450002023-02-06 10:54AM EST145.0037.4035.0536.000.00-365518.50%
DIS250117P001500002023-02-06 1:15PM EST150.0041.6039.0040.050.00-22217.43%
DIS250117P001550002023-01-04 1:47PM EST155.0062.6744.4045.300.00-1119.46%
DIS250117P001600002022-12-16 3:48PM EST160.0069.8058.9562.450.00-2044.50%
DIS250117P001650002022-12-30 9:50AM EST165.0078.0054.0056.850.00-2026.02%
DIS250117P001700002023-01-06 12:10PM EST170.0075.8057.8061.000.00-2025.06%
DIS250117P001750002023-02-06 10:54AM EST175.0065.8961.5565.000.00-4423.11%