DIS - The Walt Disney Company

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2025年6月20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
DIS250620C000450002023-06-09 2:55PM EDT45.0052.1351.1553.05-0.17-0.33%1213756.89%
DIS250620C000500002023-06-09 2:37PM EDT50.0047.7547.2049.20-0.60-1.24%2518354.60%
DIS250620C000550002023-06-09 3:51PM EDT55.0043.9542.5045.20-0.10-0.23%34450.57%
DIS250620C000600002023-06-08 2:04PM EDT60.0040.1539.1041.000.00-323151.23%
DIS250620C000650002023-06-06 9:46AM EDT65.0036.2535.3537.350.00-216848.98%
DIS250620C000700002023-06-09 12:32PM EDT70.0032.4031.7533.55+0.50+1.57%718946.18%
DIS250620C000750002023-06-09 2:38PM EDT75.0029.5028.4530.15+0.50+1.72%118544.22%
DIS250620C000800002023-06-09 11:23AM EDT80.0026.4625.2527.00+0.18+0.68%145342.59%
DIS250620C000850002023-06-09 3:13PM EDT85.0023.0022.5024.00-0.07-0.30%133041.02%
DIS250620C000900002023-06-09 12:38PM EDT90.0020.0919.8520.60-0.16-0.79%694538.38%
DIS250620C000950002023-06-08 12:44PM EDT95.0018.0516.7018.650.00-11,97438.36%
DIS250620C001000002023-06-09 3:05PM EDT100.0015.7514.2515.85-0.11-0.69%332,21636.36%
DIS250620C001050002023-06-07 10:19AM EDT105.0014.4013.3014.050.00-32,30935.97%
DIS250620C001100002023-06-09 12:53PM EDT110.0011.5211.5012.05+0.27+2.40%736434.89%
DIS250620C001150002023-06-09 9:35AM EDT115.0011.009.6010.50+0.80+7.84%12,07734.37%
DIS250620C001200002023-06-09 11:04AM EDT120.008.888.058.95+0.39+4.59%11,40633.55%
DIS250620C001250002023-06-08 10:21AM EDT125.007.277.157.600.00-1151232.83%
DIS250620C001300002023-06-07 1:40PM EDT130.006.255.856.60+0.47+8.13%138232.56%
DIS250620C001350002023-06-08 3:14PM EDT135.005.385.006.000.00-330232.95%
DIS250620C001400002023-06-06 9:31AM EDT140.004.203.805.150.00-123332.56%
DIS250620C001450002023-06-05 2:00PM EDT145.003.903.354.30+0.25+6.85%1036231.92%
DIS250620C001500002023-06-09 3:02PM EDT150.003.303.203.50-0.15-4.35%2767831.13%
DIS250620C001550002023-06-07 3:28PM EDT155.002.792.333.300.00-227631.82%
DIS250620C001600002023-06-08 12:41PM EDT160.002.312.282.500.00-842230.51%
DIS250620C001650002023-06-09 1:01PM EDT165.002.011.892.42-0.11-5.19%152131.35%
DIS250620C001700002023-06-09 3:59PM EDT170.001.761.701.84-0.04-2.22%545230.25%
認沽盤範圍2025年6月20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
DIS250620P000450002023-06-09 3:41PM EDT45.000.960.860.99-0.06-5.88%851534.34%
DIS250620P000500002023-06-09 3:17PM EDT50.001.461.381.46-0.01-0.68%35695733.12%
DIS250620P000550002023-06-08 3:37PM EDT55.002.121.972.410.00-16733.55%
DIS250620P000600002023-06-07 2:11PM EDT60.002.742.343.150.00-2614632.06%
DIS250620P000650002023-05-26 10:38AM EDT65.004.603.154.050.00-310430.65%
DIS250620P000700002023-06-08 1:34PM EDT70.004.654.155.100.00-2117529.25%
DIS250620P000750002023-06-08 1:44PM EDT75.006.005.356.350.00-292327.91%
DIS250620P000800002023-06-09 12:58PM EDT80.007.306.807.90-0.20-2.67%212,25926.81%
DIS250620P000850002023-06-07 12:17PM EDT85.009.258.459.800.00-101,13225.96%
DIS250620P000900002023-06-08 12:18PM EDT90.0011.0010.4011.400.00-470223.99%
DIS250620P000950002023-06-07 9:39AM EDT95.0013.2012.9513.900.00-21,01223.27%
DIS250620P001000002023-06-09 12:01PM EDT100.0015.9015.4016.05+0.30+1.92%348221.31%
DIS250620P001050002023-06-05 1:26PM EDT105.0020.0518.0519.050.00-1563720.37%
DIS250620P001100002023-06-09 11:04AM EDT110.0021.6021.2522.10+0.30+1.41%136918.83%
DIS250620P001150002023-06-07 12:25PM EDT115.0024.9524.7526.000.00-217018.44%
DIS250620P001200002023-06-06 10:04AM EDT120.0029.7228.6529.650.00-161516.57%
DIS250620P001250002023-06-08 3:31PM EDT125.0032.7532.8534.100.00-109916.21%
DIS250620P001300002023-06-02 1:24PM EDT130.0038.7037.4039.300.00-21218.45%
DIS250620P001350002023-06-02 12:40PM EDT135.0044.1542.2043.850.00-2017.84%
DIS250620P001400002023-06-02 11:22AM EDT140.0049.3047.1049.300.00-3021.14%
DIS250620P001450002023-06-02 1:47PM EDT145.0053.8552.0554.650.00-2023.79%
DIS250620P001500002023-05-12 12:43PM EDT150.0058.1056.8059.15-0.50-0.85%1022.88%
DIS250620P001550002023-06-01 2:29PM EDT155.0066.3561.8065.400.00-2028.89%
DIS250620P001600002023-04-20 3:44PM EDT160.0062.2067.1071.000.00-7032.00%
DIS250620P001650002023-02-03 2:30PM EDT165.0053.9161.9565.900.00-220.00%
DIS250620P001700002023-06-08 2:47PM EDT170.0077.5076.3080.350.00-1032.03%