香港股市 將收市,收市時間:4 小時 7 分鐘

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
96.61-1.17 (-1.20%)
收市價: 04:03PM EDT
96.88 +0.27 (+0.28%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月1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
DIS220701C000750002022-06-24 3:54PM EDT75.0022.7121.2021.800.00-1011137.11%
DIS220701C000800002022-06-27 10:08AM EDT80.0016.5016.4516.75-1.60-8.84%46101.17%
DIS220701C000850002022-06-24 2:36PM EDT85.0012.6011.3511.850.00-261482.62%
DIS220701C000870002022-06-24 3:50PM EDT87.0010.819.509.800.00-81250.00%
DIS220701C000880002022-06-27 3:03PM EDT88.008.358.608.80-1.27-13.20%1010252.15%
DIS220701C000890002022-06-27 3:23PM EDT89.007.517.607.85-1.54-17.02%2612458.69%
DIS220701C000900002022-06-27 3:08PM EDT90.006.456.656.95-1.28-16.56%2250058.01%
DIS220701C000910002022-06-27 2:45PM EDT91.005.805.755.95-0.97-14.33%210351.47%
DIS220701C000920002022-06-27 2:52PM EDT92.004.884.855.05-1.12-18.67%15524049.02%
DIS220701C000930002022-06-27 3:20PM EDT93.004.004.004.20-1.10-21.57%17078247.12%
DIS220701C000940002022-06-27 3:06PM EDT94.003.003.253.40-1.30-30.23%19866345.31%
DIS220701C000950002022-06-27 3:53PM EDT95.002.382.552.65-1.14-32.39%3481,07643.16%
DIS220701C000960002022-06-27 3:59PM EDT96.001.901.932.01-0.95-33.33%41077641.94%
DIS220701C000970002022-06-27 3:58PM EDT97.001.381.391.49-0.79-36.41%6861,25441.50%
DIS220701C000980002022-06-27 3:58PM EDT98.000.960.971.05-0.74-43.53%1,26393940.67%
DIS220701C000990002022-06-27 3:59PM EDT99.000.650.660.71-0.64-49.61%6021,33040.04%
DIS220701C001000002022-06-27 3:59PM EDT100.000.440.420.47-0.46-51.11%2,5243,12939.84%
DIS220701C001010002022-06-27 3:59PM EDT101.000.280.270.30-0.33-54.10%1,3291,16839.75%
DIS220701C001020002022-06-27 3:55PM EDT102.000.150.160.17-0.23-60.53%1,31657238.87%
DIS220701C001030002022-06-27 3:55PM EDT103.000.100.100.12-0.18-64.29%1,03963540.43%
DIS220701C001040002022-06-27 3:49PM EDT104.000.060.060.08-0.12-66.67%35739941.41%
DIS220701C001050002022-06-27 3:49PM EDT105.000.040.040.05-0.07-63.64%82567941.99%
DIS220701C001060002022-06-27 2:53PM EDT106.000.040.030.04-0.05-55.56%18729944.34%
DIS220701C001070002022-06-27 3:30PM EDT107.000.020.020.03-0.04-66.67%5232846.09%
DIS220701C001080002022-06-27 12:54PM EDT108.000.030.010.020.00-1,23155146.88%
DIS220701C001090002022-06-27 2:18PM EDT109.000.010.010.03-0.03-75.00%1839850.00%
DIS220701C001100002022-06-27 1:16PM EDT110.000.020.010.020.00-32264751.56%
DIS220701C001110002022-06-27 11:45AM EDT111.000.020.000.030.00-2626154.69%
DIS220701C001120002022-06-27 3:30PM EDT112.000.010.000.010.00-2933251.56%
DIS220701C001130002022-06-27 1:13PM EDT113.000.020.000.02-0.01-33.33%411057.81%
DIS220701C001140002022-06-24 12:05PM EDT114.000.010.000.010.00-129156.25%
DIS220701C001150002022-06-27 3:44PM EDT115.000.010.000.010.00-626859.38%
DIS220701C001160002022-06-27 9:36AM EDT116.000.010.000.010.00-251562.50%
DIS220701C001170002022-06-24 3:50PM EDT117.000.010.000.010.00-2212065.63%
DIS220701C001180002022-06-27 11:01AM EDT118.000.010.000.010.00-116067.19%
DIS220701C001190002022-06-24 3:20PM EDT119.000.020.000.020.00-239575.00%
DIS220701C001200002022-06-24 2:07PM EDT120.000.020.000.010.00-142171.88%
DIS220701C001210002022-06-24 12:07PM EDT121.000.010.000.020.00-18379.69%
DIS220701C001220002022-06-24 12:07PM EDT122.000.010.000.020.00-15482.81%
DIS220701C001250002022-06-23 11:55AM EDT125.000.010.000.020.00-119590.63%
DIS220701C001300002022-06-24 3:35PM EDT130.000.010.000.010.00-11,10496.88%
DIS220701C001350002022-06-23 2:12PM EDT135.000.010.000.010.00-10103106.25%
DIS220701C001400002022-06-23 2:16PM EDT140.000.010.000.010.00-4052118.75%
DIS220701C001450002022-06-06 1:27PM EDT145.000.040.000.010.00-217125.00%
DIS220701C001500002022-06-24 9:37AM EDT150.000.010.000.010.00-369137.50%
DIS220701C001550002022-06-22 9:38AM EDT155.000.010.000.030.00-1028160.94%
DIS220701C001600002022-06-22 9:39AM EDT160.000.010.000.010.00-1012156.25%
認沽盤範圍2022年7月1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
DIS220701P000550002022-06-17 1:43PM EDT55.000.020.000.010.00-166181.25%
DIS220701P000600002022-06-21 12:19PM EDT60.000.010.000.010.00-131150.00%
DIS220701P000650002022-06-23 2:27PM EDT65.000.010.000.010.00-13128.13%
DIS220701P000700002022-06-27 10:03AM EDT70.000.010.000.010.00-30205106.25%
DIS220701P000750002022-06-27 9:32AM EDT75.000.010.000.020.00-110790.63%
DIS220701P000800002022-06-27 10:44AM EDT80.000.010.000.020.00-1827370.31%
DIS220701P000810002022-06-24 9:32AM EDT81.000.040.000.020.00-14865.63%
DIS220701P000820002022-06-27 3:26PM EDT82.000.010.000.02-0.02-66.67%13760.94%
DIS220701P000830002022-06-27 9:43AM EDT83.000.030.010.030.00-318762.50%
DIS220701P000840002022-06-27 3:31PM EDT84.000.020.010.03-0.01-33.33%2113757.81%
DIS220701P000850002022-06-27 2:06PM EDT85.000.020.020.03-0.02-50.00%28371855.47%
DIS220701P000860002022-06-27 3:55PM EDT86.000.040.030.04-0.01-20.00%824453.52%
DIS220701P000870002022-06-27 3:26PM EDT87.000.050.040.06-0.02-28.57%15739151.56%
DIS220701P000880002022-06-27 3:33PM EDT88.000.080.070.08-0.02-20.00%5273750.39%
DIS220701P000890002022-06-27 3:42PM EDT89.000.110.100.12-0.01-8.33%33956649.81%
DIS220701P000900002022-06-27 3:57PM EDT90.000.160.150.17-0.01-5.88%7691,05148.15%
DIS220701P000910002022-06-27 3:56PM EDT91.000.250.220.23+0.01+4.17%5401,26745.90%
DIS220701P000920002022-06-27 3:37PM EDT92.000.360.320.35+0.05+16.13%46560045.26%
DIS220701P000930002022-06-27 3:51PM EDT93.000.520.460.50+0.07+15.56%56998243.99%
DIS220701P000940002022-06-27 3:57PM EDT94.000.740.650.71+0.15+25.42%1,28890242.87%
DIS220701P000950002022-06-27 3:59PM EDT95.001.020.930.99+0.20+24.39%1,0531,07341.80%
DIS220701P000960002022-06-27 3:54PM EDT96.001.501.291.37+0.36+31.58%44624441.21%
DIS220701P000970002022-06-27 3:59PM EDT97.001.821.751.84+0.33+22.15%40431240.53%
DIS220701P000980002022-06-27 3:59PM EDT98.002.402.302.41+0.38+18.81%16737539.89%
DIS220701P000990002022-06-27 3:20PM EDT99.003.102.973.10+0.41+15.24%5418640.04%
DIS220701P001000002022-06-27 3:59PM EDT100.003.903.753.85+0.70+21.88%1261,33639.50%
DIS220701P001010002022-06-27 12:24PM EDT101.004.964.554.75+1.24+33.33%625042.19%
DIS220701P001020002022-06-27 1:45PM EDT102.005.885.455.70+1.08+22.50%321746.00%
DIS220701P001030002022-06-27 10:44AM EDT103.006.686.406.75+1.08+19.29%318653.91%
DIS220701P001040002022-06-27 11:04AM EDT104.007.197.357.65+0.54+8.12%353354.20%
DIS220701P001050002022-06-27 12:34PM EDT105.008.948.358.55+1.76+24.51%170352.73%
DIS220701P001060002022-06-24 1:42PM EDT106.008.549.309.600.00-1115260.94%
DIS220701P001070002022-06-24 3:21PM EDT107.009.4410.3010.600.00-9257751.17%
DIS220701P001080002022-06-23 12:21PM EDT108.0015.1411.2511.700.00-27358.59%
DIS220701P001090002022-06-27 12:11PM EDT109.0012.4512.2012.70+1.34+12.06%24858.98%
DIS220701P001100002022-06-27 3:10PM EDT110.0013.7013.3013.65+1.55+12.76%57566.21%
DIS220701P001110002022-06-10 9:50AM EDT111.009.8514.2014.700.00-1066.02%
DIS220701P001120002022-06-24 3:08PM EDT112.0014.4615.2015.800.00-2076.95%
DIS220701P001130002022-06-17 3:47PM EDT113.0018.4216.2016.900.00-5086.52%
DIS220701P001140002022-06-21 11:19AM EDT114.0019.2717.2017.850.00-3187.50%
DIS220701P001150002022-06-22 9:40AM EDT115.0022.5318.2018.700.00-1180.08%
DIS220701P001160002022-06-01 1:02PM EDT116.008.7019.2019.900.00--097.85%
DIS220701P001170002022-06-13 10:15AM EDT117.0021.2920.2520.800.00-7098.44%
DIS220701P001180002022-06-16 10:10AM EDT118.0024.1021.2021.700.00-10089.84%
DIS220701P001200002022-06-21 11:24AM EDT120.0025.5023.2023.650.00-1089.45%
DIS220701P001210002022-06-07 10:33AM EDT121.0014.1524.2024.950.00--0118.56%
DIS220701P001220002022-06-13 3:12PM EDT122.0026.1524.9025.900.00-37082.81%
DIS220701P001250002022-06-23 10:54AM EDT125.0031.6028.2028.850.00-10125.39%
DIS220701P001300002022-06-17 3:59PM EDT130.0035.6932.9533.850.00-10103.13%
DIS220701P001350002022-06-06 3:18PM EDT135.0027.2237.9538.950.00-30139.06%
DIS220701P001400002022-06-03 10:40AM EDT140.0031.3642.9543.850.00-30125.00%
DIS220701P001450002022-05-27 10:29AM EDT145.0036.6546.9547.700.00-100.00%
DIS220701P001500002022-06-08 3:03PM EDT150.0042.8053.1053.800.00--0175.00%
DIS220701P001550002022-05-27 12:05PM EDT155.0046.9556.9557.700.00-500.00%
DIS220701P001600002022-05-19 2:00PM EDT160.0056.0565.1066.050.00--0371.48%