香港股市 將在 8 小時 36 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
108.45-0.04 (-0.04%)
市場開市。 截至 11:54AM EST。
價內期權
認購期權範圍2023年2月3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
DIS230203C000650002023-01-11 1:02PM EST65.0031.4043.3043.550.00-15258.59%
DIS230203C000700002023-01-26 3:06PM EST70.0038.6538.3538.600.00--5189.06%
DIS230203C000790002022-12-30 1:22PM EST79.008.2630.4530.800.00-11279.20%
DIS230203C000800002023-02-01 10:54AM EST80.0027.8728.3528.65+0.05+0.18%115147.66%
DIS230203C000810002023-01-30 11:50AM EST81.0027.5027.3527.700.00-11150.78%
DIS230203C000820002023-01-20 3:13PM EST82.0020.7526.4026.600.00-21137.50%
DIS230203C000830002023-01-31 1:47PM EST83.0025.6825.4025.600.00-112132.03%
DIS230203C000840002023-01-30 10:38AM EST84.0024.0024.3524.600.00-26115.63%
DIS230203C000850002023-01-30 3:06PM EST85.0023.3323.3523.500.00-131121.48%
DIS230203C000860002023-02-01 11:12AM EST86.0022.2022.3522.65-2.25-9.20%736116.41%
DIS230203C000870002023-01-30 10:20AM EST87.0021.5021.3521.550.00-16350.00%
DIS230203C000880002023-01-23 10:58AM EST88.0016.8620.3520.500.00-493106.25%
DIS230203C000890002023-01-30 10:20AM EST89.0019.4019.3519.55-0.07-0.36%37450.00%
DIS230203C000900002023-01-31 12:14PM EST90.0018.3318.3518.550.00-216250.00%
DIS230203C000910002023-01-30 11:51AM EST91.0017.5017.4017.550.00-311282.81%
DIS230203C000920002023-01-31 2:58PM EST92.0016.4816.4016.550.00-215878.13%
DIS230203C000930002023-01-31 2:53PM EST93.0015.5315.3515.550.00-1326850.00%
DIS230203C000940002023-02-01 10:38AM EST94.0014.3814.4014.55+0.03+0.21%121169.53%
DIS230203C000950002023-02-01 10:26AM EST95.0013.6813.3513.55+0.63+4.83%1965980.08%
DIS230203C000960002023-02-01 10:36AM EST96.0012.4512.4512.55-0.06-0.48%220066.80%
DIS230203C000970002023-02-01 9:40AM EST97.0011.4211.4011.60-0.28-2.39%170061.72%
DIS230203C000980002023-02-01 9:56AM EST98.0010.6810.4010.60+0.22+2.10%543257.03%
DIS230203C000990002023-02-01 10:59AM EST99.008.709.409.60-0.84-8.81%144351.95%
DIS230203C001000002023-02-01 10:33AM EST100.008.608.458.65+0.48+5.91%152,33053.71%
DIS230203C001010002023-02-01 10:27AM EST101.007.687.457.60+0.29+3.92%162752.73%
DIS230203C001020002023-02-01 11:03AM EST102.005.866.456.65-0.34-5.48%21,29150.39%
DIS230203C001030002023-02-01 9:45AM EST103.005.075.505.70-0.18-3.43%245647.17%
DIS230203C001040002023-02-01 11:26AM EST104.004.754.604.80+0.05+1.06%2060045.31%
DIS230203C001050002023-02-01 10:44AM EST105.003.573.803.90-0.08-2.19%191,61242.09%
DIS230203C001060002023-02-01 11:21AM EST106.002.983.003.05+0.28+10.37%402,56839.26%
DIS230203C001070002023-02-01 11:35AM EST107.002.342.252.29-0.02-0.85%1622,08137.26%
DIS230203C001080002023-02-01 11:36AM EST108.001.661.661.68-0.06-3.49%5552,26536.87%
DIS230203C001090002023-02-01 11:39AM EST109.001.201.141.17-0.03-2.44%1,5691,18936.33%
DIS230203C001100002023-02-01 11:39AM EST110.000.810.790.81-0.03-3.57%1,0112,95636.87%
DIS230203C001110002023-02-01 11:37AM EST111.000.490.500.51-0.04-7.55%3751,79536.28%
DIS230203C001120002023-02-01 11:36AM EST112.000.290.290.30-0.03-9.38%2751,11635.74%
DIS230203C001130002023-02-01 11:15AM EST113.000.160.180.18-0.04-20.00%23091636.04%
DIS230203C001140002023-02-01 11:37AM EST114.000.100.100.11-0.01-9.09%331,02836.82%
DIS230203C001150002023-02-01 11:26AM EST115.000.060.060.07-0.02-25.00%1651,17938.09%
DIS230203C001160002023-02-01 11:35AM EST116.000.050.030.05+0.01+25.00%281,09839.84%
DIS230203C001170002023-02-01 11:03AM EST117.000.020.020.03-0.01-33.33%332540.63%
DIS230203C001180002023-02-01 11:22AM EST118.000.020.010.020.00-666942.19%
DIS230203C001190002023-02-01 10:29AM EST119.000.010.010.02-0.01-50.00%113245.31%
DIS230203C001200002023-02-01 9:34AM EST120.000.010.000.020.00-159249.22%
DIS230203C001210002023-01-30 3:25PM EST121.000.020.000.010.00-242348.44%
DIS230203C001220002023-01-30 1:12PM EST122.000.010.000.010.00-52351.56%
DIS230203C001230002023-02-01 9:34AM EST123.000.010.000.010.00-14550.00%
DIS230203C001240002023-01-30 11:43AM EST124.000.010.000.010.00-777953.13%
DIS230203C001250002023-01-31 3:49PM EST125.000.010.000.010.00-129356.25%
DIS230203C001300002023-01-27 3:31PM EST130.000.010.000.010.00-2513470.31%
DIS230203C001350002023-01-27 2:52PM EST135.000.010.000.010.00-102884.38%
認沽盤範圍2023年2月3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
DIS230203P000600002023-01-13 11:28AM EST60.000.010.000.010.00-5177212.50%
DIS230203P000650002023-01-26 11:16AM EST65.000.010.000.010.00-6530187.50%
DIS230203P000700002023-01-24 9:46AM EST70.000.010.000.010.00-166162.50%
DIS230203P000730002023-01-26 10:14AM EST73.000.010.000.010.00-137146.88%
DIS230203P000740002023-01-31 2:34PM EST74.000.010.000.010.00-727143.75%
DIS230203P000750002023-01-30 11:37AM EST75.000.010.000.010.00-13194137.50%
DIS230203P000760002023-01-23 1:56PM EST76.000.010.000.010.00-1922131.25%
DIS230203P000770002023-01-23 12:59PM EST77.000.010.000.010.00-3678128.13%
DIS230203P000780002023-02-01 9:40AM EST78.000.010.000.010.00-12746125.00%
DIS230203P000790002023-01-31 10:15AM EST79.000.010.000.010.00-2333118.75%
DIS230203P000800002023-01-31 9:59AM EST80.000.010.000.010.00-41,510115.63%
DIS230203P000810002023-01-31 11:08AM EST81.000.010.000.010.00-62284112.50%
DIS230203P000820002023-01-30 3:11PM EST82.000.010.000.010.00-2269106.25%
DIS230203P000830002023-01-30 2:20PM EST83.000.010.000.010.00-20197103.13%
DIS230203P000840002023-01-27 9:43AM EST84.000.010.000.010.00-133496.88%
DIS230203P000850002023-01-27 10:20AM EST85.000.010.000.010.00-197393.75%
DIS230203P000860002023-02-01 11:07AM EST86.000.010.000.010.00-2025590.63%
DIS230203P000870002023-01-27 9:47AM EST87.000.010.000.010.00-1063884.38%
DIS230203P000880002023-01-30 9:30AM EST88.000.020.000.010.00-1026481.25%
DIS230203P000890002023-01-31 10:58AM EST89.000.010.000.010.00-116978.13%
DIS230203P000900002023-02-01 11:17AM EST90.000.010.000.010.00-51,07873.44%
DIS230203P000910002023-01-30 3:06PM EST91.000.010.000.010.00-237468.75%
DIS230203P000920002023-01-31 9:32AM EST92.000.010.000.010.00-125665.63%
DIS230203P000930002023-01-31 9:56AM EST93.000.010.000.010.00-511,00762.50%
DIS230203P000940002023-01-31 3:52PM EST94.000.010.000.010.00-432457.81%
DIS230203P000950002023-02-01 11:03AM EST95.000.010.000.010.00-1911,44053.13%
DIS230203P000960002023-02-01 10:03AM EST96.000.010.010.020.00-168356.25%
DIS230203P000970002023-02-01 11:18AM EST97.000.010.010.020.00-5860252.34%
DIS230203P000980002023-02-01 11:01AM EST98.000.020.010.02-0.01-33.33%3968250.00%
DIS230203P000990002023-02-01 11:20AM EST99.000.030.020.030.00-31,25248.05%
DIS230203P001000002023-02-01 11:17AM EST100.000.040.030.050.00-1111,91347.27%
DIS230203P001010002023-02-01 11:37AM EST101.000.060.050.060.00-522,07243.75%
DIS230203P001020002023-02-01 11:22AM EST102.000.090.080.090.00-2532,64141.99%
DIS230203P001030002023-02-01 11:26AM EST103.000.130.140.15-0.01-7.14%6181,47341.11%
DIS230203P001040002023-02-01 11:18AM EST104.000.240.220.23-0.01-4.00%3193,53939.65%
DIS230203P001050002023-02-01 11:22AM EST105.000.340.340.35+0.01+3.03%2793,17738.28%
DIS230203P001060002023-02-01 11:28AM EST106.000.530.520.55+0.01+1.92%1501,72537.65%
DIS230203P001070002023-02-01 11:37AM EST107.000.810.800.82-0.01-1.22%5181,15136.72%
DIS230203P001080002023-02-01 11:38AM EST108.001.191.171.19-0.01-0.83%2271,56235.84%
DIS230203P001090002023-02-01 11:30AM EST109.001.731.661.68+0.05+2.98%3021,46835.30%
DIS230203P001100002023-02-01 11:33AM EST110.002.212.262.30-0.10-4.33%3884835.16%
DIS230203P001110002023-02-01 11:10AM EST111.003.253.003.10+0.05+1.56%1312137.60%
DIS230203P001120002023-02-01 9:44AM EST112.004.303.753.85+0.40+10.26%316535.74%
DIS230203P001130002023-02-01 11:35AM EST113.004.654.654.80+0.05+1.09%210839.65%
DIS230203P001140002023-01-31 11:03AM EST114.005.755.605.700.00-817539.65%
DIS230203P001150002023-02-01 10:47AM EST115.006.906.406.65+0.20+2.99%409940.82%
DIS230203P001160002023-01-30 2:59PM EST116.007.807.507.700.00-21349.71%
DIS230203P001170002023-01-31 9:51AM EST117.009.008.458.650.00-1250.00%
DIS230203P001190002023-01-27 12:15PM EST119.009.0010.3510.550.00-3025.00%
DIS230203P001200002023-01-30 9:45AM EST120.0011.7011.4011.700.00-1168.16%
DIS230203P001300002023-01-06 12:26PM EST130.0036.0221.4521.700.00-4083.59%