The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00075000 | 2022-06-24 3:54PM EDT | 75.00 | 22.71 | 21.20 | 21.80 | 0.00 | - | 10 | 11 | 137.11% |
| DIS220701C00080000 | 2022-06-27 10:08AM EDT | 80.00 | 16.50 | 16.45 | 16.75 | -1.60 | -8.84% | 4 | 6 | 101.17% |
| DIS220701C00085000 | 2022-06-24 2:36PM EDT | 85.00 | 12.60 | 11.35 | 11.85 | 0.00 | - | 26 | 14 | 82.62% |
| DIS220701C00087000 | 2022-06-24 3:50PM EDT | 87.00 | 10.81 | 9.50 | 9.80 | 0.00 | - | 8 | 12 | 50.00% |
| DIS220701C00088000 | 2022-06-27 3:03PM EDT | 88.00 | 8.35 | 8.60 | 8.80 | -1.27 | -13.20% | 10 | 102 | 52.15% |
| DIS220701C00089000 | 2022-06-27 3:23PM EDT | 89.00 | 7.51 | 7.60 | 7.85 | -1.54 | -17.02% | 26 | 124 | 58.69% |
| DIS220701C00090000 | 2022-06-27 3:08PM EDT | 90.00 | 6.45 | 6.65 | 6.95 | -1.28 | -16.56% | 22 | 500 | 58.01% |
| DIS220701C00091000 | 2022-06-27 2:45PM EDT | 91.00 | 5.80 | 5.75 | 5.95 | -0.97 | -14.33% | 2 | 103 | 51.47% |
| DIS220701C00092000 | 2022-06-27 2:52PM EDT | 92.00 | 4.88 | 4.85 | 5.05 | -1.12 | -18.67% | 155 | 240 | 49.02% |
| DIS220701C00093000 | 2022-06-27 3:20PM EDT | 93.00 | 4.00 | 4.00 | 4.20 | -1.10 | -21.57% | 170 | 782 | 47.12% |
| DIS220701C00094000 | 2022-06-27 3:06PM EDT | 94.00 | 3.00 | 3.25 | 3.40 | -1.30 | -30.23% | 198 | 663 | 45.31% |
| DIS220701C00095000 | 2022-06-27 3:53PM EDT | 95.00 | 2.38 | 2.55 | 2.65 | -1.14 | -32.39% | 348 | 1,076 | 43.16% |
| DIS220701C00096000 | 2022-06-27 3:59PM EDT | 96.00 | 1.90 | 1.93 | 2.01 | -0.95 | -33.33% | 410 | 776 | 41.94% |
| DIS220701C00097000 | 2022-06-27 3:58PM EDT | 97.00 | 1.38 | 1.39 | 1.49 | -0.79 | -36.41% | 686 | 1,254 | 41.50% |
| DIS220701C00098000 | 2022-06-27 3:58PM EDT | 98.00 | 0.96 | 0.97 | 1.05 | -0.74 | -43.53% | 1,263 | 939 | 40.67% |
| DIS220701C00099000 | 2022-06-27 3:59PM EDT | 99.00 | 0.65 | 0.66 | 0.71 | -0.64 | -49.61% | 602 | 1,330 | 40.04% |
| DIS220701C00100000 | 2022-06-27 3:59PM EDT | 100.00 | 0.44 | 0.42 | 0.47 | -0.46 | -51.11% | 2,524 | 3,129 | 39.84% |
| DIS220701C00101000 | 2022-06-27 3:59PM EDT | 101.00 | 0.28 | 0.27 | 0.30 | -0.33 | -54.10% | 1,329 | 1,168 | 39.75% |
| DIS220701C00102000 | 2022-06-27 3:55PM EDT | 102.00 | 0.15 | 0.16 | 0.17 | -0.23 | -60.53% | 1,316 | 572 | 38.87% |
| DIS220701C00103000 | 2022-06-27 3:55PM EDT | 103.00 | 0.10 | 0.10 | 0.12 | -0.18 | -64.29% | 1,039 | 635 | 40.43% |
| DIS220701C00104000 | 2022-06-27 3:49PM EDT | 104.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 357 | 399 | 41.41% |
| DIS220701C00105000 | 2022-06-27 3:49PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 825 | 679 | 41.99% |
| DIS220701C00106000 | 2022-06-27 2:53PM EDT | 106.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 187 | 299 | 44.34% |
| DIS220701C00107000 | 2022-06-27 3:30PM EDT | 107.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 52 | 328 | 46.09% |
| DIS220701C00108000 | 2022-06-27 12:54PM EDT | 108.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,231 | 551 | 46.88% |
| DIS220701C00109000 | 2022-06-27 2:18PM EDT | 109.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 18 | 398 | 50.00% |
| DIS220701C00110000 | 2022-06-27 1:16PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 322 | 647 | 51.56% |
| DIS220701C00111000 | 2022-06-27 11:45AM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 261 | 54.69% |
| DIS220701C00112000 | 2022-06-27 3:30PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 332 | 51.56% |
| DIS220701C00113000 | 2022-06-27 1:13PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 110 | 57.81% |
| DIS220701C00114000 | 2022-06-24 12:05PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 56.25% |
| DIS220701C00115000 | 2022-06-27 3:44PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 268 | 59.38% |
| DIS220701C00116000 | 2022-06-27 9:36AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 515 | 62.50% |
| DIS220701C00117000 | 2022-06-24 3:50PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 120 | 65.63% |
| DIS220701C00118000 | 2022-06-27 11:01AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 67.19% |
| DIS220701C00119000 | 2022-06-24 3:20PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 395 | 75.00% |
| DIS220701C00120000 | 2022-06-24 2:07PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 71.88% |
| DIS220701C00121000 | 2022-06-24 12:07PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 79.69% |
| DIS220701C00122000 | 2022-06-24 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 82.81% |
| DIS220701C00125000 | 2022-06-23 11:55AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 195 | 90.63% |
| DIS220701C00130000 | 2022-06-24 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,104 | 96.88% |
| DIS220701C00135000 | 2022-06-23 2:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 106.25% |
| DIS220701C00140000 | 2022-06-23 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 52 | 118.75% |
| DIS220701C00145000 | 2022-06-06 1:27PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 125.00% |
| DIS220701C00150000 | 2022-06-24 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 69 | 137.50% |
| DIS220701C00155000 | 2022-06-22 9:38AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 160.94% |
| DIS220701C00160000 | 2022-06-22 9:39AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 156.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00055000 | 2022-06-17 1:43PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 181.25% |
| DIS220701P00060000 | 2022-06-21 12:19PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 150.00% |
| DIS220701P00065000 | 2022-06-23 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 128.13% |
| DIS220701P00070000 | 2022-06-27 10:03AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 205 | 106.25% |
| DIS220701P00075000 | 2022-06-27 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 90.63% |
| DIS220701P00080000 | 2022-06-27 10:44AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 273 | 70.31% |
| DIS220701P00081000 | 2022-06-24 9:32AM EDT | 81.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 65.63% |
| DIS220701P00082000 | 2022-06-27 3:26PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 37 | 60.94% |
| DIS220701P00083000 | 2022-06-27 9:43AM EDT | 83.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 187 | 62.50% |
| DIS220701P00084000 | 2022-06-27 3:31PM EDT | 84.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 137 | 57.81% |
| DIS220701P00085000 | 2022-06-27 2:06PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 283 | 718 | 55.47% |
| DIS220701P00086000 | 2022-06-27 3:55PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 82 | 44 | 53.52% |
| DIS220701P00087000 | 2022-06-27 3:26PM EDT | 87.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 157 | 391 | 51.56% |
| DIS220701P00088000 | 2022-06-27 3:33PM EDT | 88.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 52 | 737 | 50.39% |
| DIS220701P00089000 | 2022-06-27 3:42PM EDT | 89.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 339 | 566 | 49.81% |
| DIS220701P00090000 | 2022-06-27 3:57PM EDT | 90.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 769 | 1,051 | 48.15% |
| DIS220701P00091000 | 2022-06-27 3:56PM EDT | 91.00 | 0.25 | 0.22 | 0.23 | +0.01 | +4.17% | 540 | 1,267 | 45.90% |
| DIS220701P00092000 | 2022-06-27 3:37PM EDT | 92.00 | 0.36 | 0.32 | 0.35 | +0.05 | +16.13% | 465 | 600 | 45.26% |
| DIS220701P00093000 | 2022-06-27 3:51PM EDT | 93.00 | 0.52 | 0.46 | 0.50 | +0.07 | +15.56% | 569 | 982 | 43.99% |
| DIS220701P00094000 | 2022-06-27 3:57PM EDT | 94.00 | 0.74 | 0.65 | 0.71 | +0.15 | +25.42% | 1,288 | 902 | 42.87% |
| DIS220701P00095000 | 2022-06-27 3:59PM EDT | 95.00 | 1.02 | 0.93 | 0.99 | +0.20 | +24.39% | 1,053 | 1,073 | 41.80% |
| DIS220701P00096000 | 2022-06-27 3:54PM EDT | 96.00 | 1.50 | 1.29 | 1.37 | +0.36 | +31.58% | 446 | 244 | 41.21% |
| DIS220701P00097000 | 2022-06-27 3:59PM EDT | 97.00 | 1.82 | 1.75 | 1.84 | +0.33 | +22.15% | 404 | 312 | 40.53% |
| DIS220701P00098000 | 2022-06-27 3:59PM EDT | 98.00 | 2.40 | 2.30 | 2.41 | +0.38 | +18.81% | 167 | 375 | 39.89% |
| DIS220701P00099000 | 2022-06-27 3:20PM EDT | 99.00 | 3.10 | 2.97 | 3.10 | +0.41 | +15.24% | 54 | 186 | 40.04% |
| DIS220701P00100000 | 2022-06-27 3:59PM EDT | 100.00 | 3.90 | 3.75 | 3.85 | +0.70 | +21.88% | 126 | 1,336 | 39.50% |
| DIS220701P00101000 | 2022-06-27 12:24PM EDT | 101.00 | 4.96 | 4.55 | 4.75 | +1.24 | +33.33% | 6 | 250 | 42.19% |
| DIS220701P00102000 | 2022-06-27 1:45PM EDT | 102.00 | 5.88 | 5.45 | 5.70 | +1.08 | +22.50% | 3 | 217 | 46.00% |
| DIS220701P00103000 | 2022-06-27 10:44AM EDT | 103.00 | 6.68 | 6.40 | 6.75 | +1.08 | +19.29% | 3 | 186 | 53.91% |
| DIS220701P00104000 | 2022-06-27 11:04AM EDT | 104.00 | 7.19 | 7.35 | 7.65 | +0.54 | +8.12% | 3 | 533 | 54.20% |
| DIS220701P00105000 | 2022-06-27 12:34PM EDT | 105.00 | 8.94 | 8.35 | 8.55 | +1.76 | +24.51% | 1 | 703 | 52.73% |
| DIS220701P00106000 | 2022-06-24 1:42PM EDT | 106.00 | 8.54 | 9.30 | 9.60 | 0.00 | - | 11 | 152 | 60.94% |
| DIS220701P00107000 | 2022-06-24 3:21PM EDT | 107.00 | 9.44 | 10.30 | 10.60 | 0.00 | - | 92 | 577 | 51.17% |
| DIS220701P00108000 | 2022-06-23 12:21PM EDT | 108.00 | 15.14 | 11.25 | 11.70 | 0.00 | - | 2 | 73 | 58.59% |
| DIS220701P00109000 | 2022-06-27 12:11PM EDT | 109.00 | 12.45 | 12.20 | 12.70 | +1.34 | +12.06% | 2 | 48 | 58.98% |
| DIS220701P00110000 | 2022-06-27 3:10PM EDT | 110.00 | 13.70 | 13.30 | 13.65 | +1.55 | +12.76% | 5 | 75 | 66.21% |
| DIS220701P00111000 | 2022-06-10 9:50AM EDT | 111.00 | 9.85 | 14.20 | 14.70 | 0.00 | - | 1 | 0 | 66.02% |
| DIS220701P00112000 | 2022-06-24 3:08PM EDT | 112.00 | 14.46 | 15.20 | 15.80 | 0.00 | - | 2 | 0 | 76.95% |
| DIS220701P00113000 | 2022-06-17 3:47PM EDT | 113.00 | 18.42 | 16.20 | 16.90 | 0.00 | - | 5 | 0 | 86.52% |
| DIS220701P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.27 | 17.20 | 17.85 | 0.00 | - | 3 | 1 | 87.50% |
| DIS220701P00115000 | 2022-06-22 9:40AM EDT | 115.00 | 22.53 | 18.20 | 18.70 | 0.00 | - | 1 | 1 | 80.08% |
| DIS220701P00116000 | 2022-06-01 1:02PM EDT | 116.00 | 8.70 | 19.20 | 19.90 | 0.00 | - | - | 0 | 97.85% |
| DIS220701P00117000 | 2022-06-13 10:15AM EDT | 117.00 | 21.29 | 20.25 | 20.80 | 0.00 | - | 7 | 0 | 98.44% |
| DIS220701P00118000 | 2022-06-16 10:10AM EDT | 118.00 | 24.10 | 21.20 | 21.70 | 0.00 | - | 10 | 0 | 89.84% |
| DIS220701P00120000 | 2022-06-21 11:24AM EDT | 120.00 | 25.50 | 23.20 | 23.65 | 0.00 | - | 1 | 0 | 89.45% |
| DIS220701P00121000 | 2022-06-07 10:33AM EDT | 121.00 | 14.15 | 24.20 | 24.95 | 0.00 | - | - | 0 | 118.56% |
| DIS220701P00122000 | 2022-06-13 3:12PM EDT | 122.00 | 26.15 | 24.90 | 25.90 | 0.00 | - | 37 | 0 | 82.81% |
| DIS220701P00125000 | 2022-06-23 10:54AM EDT | 125.00 | 31.60 | 28.20 | 28.85 | 0.00 | - | 1 | 0 | 125.39% |
| DIS220701P00130000 | 2022-06-17 3:59PM EDT | 130.00 | 35.69 | 32.95 | 33.85 | 0.00 | - | 1 | 0 | 103.13% |
| DIS220701P00135000 | 2022-06-06 3:18PM EDT | 135.00 | 27.22 | 37.95 | 38.95 | 0.00 | - | 3 | 0 | 139.06% |
| DIS220701P00140000 | 2022-06-03 10:40AM EDT | 140.00 | 31.36 | 42.95 | 43.85 | 0.00 | - | 3 | 0 | 125.00% |
| DIS220701P00145000 | 2022-05-27 10:29AM EDT | 145.00 | 36.65 | 46.95 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00150000 | 2022-06-08 3:03PM EDT | 150.00 | 42.80 | 53.10 | 53.80 | 0.00 | - | - | 0 | 175.00% |
| DIS220701P00155000 | 2022-05-27 12:05PM EDT | 155.00 | 46.95 | 56.95 | 57.70 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220701P00160000 | 2022-05-19 2:00PM EDT | 160.00 | 56.05 | 65.10 | 66.05 | 0.00 | - | - | 0 | 371.48% |
