香港股市 已收市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
113.850.00 (0.00%)
市場開市。 截至 09:59AM EDT。
價內期權
認購期權範圍2024年3月22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
DIS240322C000600002024-03-05 3:07PM EDT60.0053.4051.7555.650.00-10469.53%
DIS240322C000800002024-03-15 3:27PM EDT80.0032.1032.4035.250.00-40272.17%
DIS240322C000850002024-03-15 3:37PM EDT85.0027.3526.8030.500.00-30247.71%
DIS240322C000860002024-03-05 10:58AM EDT86.0027.5525.8029.750.00-10251.37%
DIS240322C000880002024-03-12 11:35AM EDT88.0024.3523.9027.500.00--0225.78%
DIS240322C000890002024-03-05 12:13PM EDT89.0024.8924.5024.800.00--00.00%
DIS240322C000900002024-03-18 11:42AM EDT90.0024.2223.0024.60+2.05+9.25%30168.16%
DIS240322C000910002024-03-14 12:16PM EDT91.0020.0622.0522.650.00-100.00%
DIS240322C000920002024-03-05 10:59AM EDT92.0021.6221.2021.950.00-10103.13%
DIS240322C000930002024-03-18 2:10PM EDT93.0021.0720.3020.60+1.52+7.77%1540.00%
DIS240322C000940002024-03-19 9:36AM EDT94.0019.6819.4519.75+0.53+2.77%200.00%
DIS240322C000950002024-03-19 9:36AM EDT95.0018.8018.2520.00+0.95+5.32%147108.20%
DIS240322C000960002024-03-18 10:08AM EDT96.0017.5016.0517.85+2.93+20.11%1022250.00%
DIS240322C000970002024-03-18 11:26AM EDT97.0017.1316.0516.95+1.99+13.14%2080.86%
DIS240322C000980002024-03-18 10:18AM EDT98.0015.3615.3016.40+0.63+4.28%10109.96%
DIS240322C000990002024-03-15 1:13PM EDT99.0013.3714.2514.550.00-1100.00%
DIS240322C001000002024-03-18 9:59AM EDT100.0013.4513.3513.55+0.90+7.17%100.00%
DIS240322C001010002024-03-18 3:26PM EDT101.0012.8812.0012.85+1.58+13.98%510925.00%
DIS240322C001020002024-03-18 10:44AM EDT102.0011.5011.3511.90+1.13+10.90%1052.34%
DIS240322C001030002024-03-15 2:33PM EDT103.009.5510.6012.050.00-8078.22%
DIS240322C001040002024-03-18 12:00PM EDT104.0010.309.5510.15+1.84+21.75%44864.16%
DIS240322C001050002024-03-18 3:38PM EDT105.008.988.558.90+1.90+26.84%2718840.43%
DIS240322C001060002024-03-18 9:41AM EDT106.007.507.357.55+1.07+16.64%22710.00%
DIS240322C001070002024-03-18 1:16PM EDT107.007.226.356.60+1.85+34.45%1415350.00%
DIS240322C001080002024-03-18 3:38PM EDT108.006.005.155.60+1.50+33.33%800.00%
DIS240322C001090002024-03-18 3:30PM EDT109.004.934.504.70+1.18+31.47%15570.00%
DIS240322C001100002024-03-19 9:42AM EDT110.003.743.553.70+1.09+41.13%21,5230.00%
DIS240322C001110002024-03-19 9:42AM EDT111.002.963.003.15+0.95+47.26%21,86826.32%
DIS240322C001120002024-03-19 9:41AM EDT112.002.171.952.21+0.67+44.67%11,18921.88%
DIS240322C001130002024-03-19 9:42AM EDT113.001.371.341.59+0.36+35.64%433,33323.51%
DIS240322C001140002024-03-19 9:41AM EDT114.001.000.850.94+0.33+49.25%1381,98721.29%
DIS240322C001150002024-03-19 9:43AM EDT115.000.530.510.61+0.08+17.78%3434,00722.80%
DIS240322C001160002024-03-19 9:42AM EDT116.000.280.300.33-0.03-9.68%1421,66822.56%
DIS240322C001170002024-03-19 9:40AM EDT117.000.250.200.22+0.05+25.00%101,62924.61%
DIS240322C001180002024-03-19 9:38AM EDT118.000.120.120.14-0.01-7.69%781,68826.07%
DIS240322C001190002024-03-19 9:38AM EDT119.000.090.060.080.00-61,46726.76%
DIS240322C001200002024-03-19 9:36AM EDT120.000.060.050.070.00-261,79829.88%
DIS240322C001210002024-03-18 3:52PM EDT121.000.040.030.08-0.01-20.00%27691734.57%
DIS240322C001220002024-03-18 3:09PM EDT122.000.030.010.41-0.02-40.00%24930656.25%
DIS240322C001230002024-03-18 2:14PM EDT123.000.050.000.070.00-15235240.82%
DIS240322C001240002024-03-18 3:39PM EDT124.000.030.000.10-0.02-40.00%8827747.27%
DIS240322C001250002024-03-18 3:41PM EDT125.000.040.010.04+0.02+100.00%150643.36%
DIS240322C001260002024-03-18 12:17PM EDT126.000.020.000.50-0.06-75.00%13250665.33%
DIS240322C001270002024-03-18 10:09AM EDT127.000.010.000.50-0.02-66.67%2327469.14%
DIS240322C001280002024-03-18 10:50AM EDT128.000.010.000.50+0.01-131372.95%
DIS240322C001290002024-03-15 9:46AM EDT129.000.150.000.500.00--076.66%
DIS240322C001300002024-03-11 2:32PM EDT130.000.030.000.030.00-41051.56%
DIS240322C001350002024-03-13 9:30AM EDT135.000.270.000.200.00-6082.81%
DIS240322C001400002024-03-18 2:20PM EDT140.000.010.000.01-0.03-75.00%1668.75%
DIS240322C001500002024-03-18 12:24PM EDT150.000.010.000.010.00-41487.50%
認沽盤範圍2024年3月22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
DIS240322P000550002024-03-11 3:18PM EDT55.000.060.000.010.00-10225.00%
DIS240322P000600002024-03-18 3:42PM EDT60.000.010.000.010.00-25196.88%
DIS240322P000650002024-02-26 2:45PM EDT65.000.040.000.010.00-100175.00%
DIS240322P000750002024-03-01 1:30PM EDT75.000.010.000.010.00-200131.25%
DIS240322P000800002024-03-11 2:21PM EDT80.000.010.000.000.00-1050.00%
DIS240322P000850002024-03-12 3:16PM EDT85.000.060.000.200.00-10135.55%
DIS240322P000860002024-03-04 2:38PM EDT86.000.050.000.500.00-100152.54%
DIS240322P000870002024-02-08 10:32AM EDT87.000.280.000.090.00--2112.50%
DIS240322P000880002024-03-05 2:46PM EDT88.000.070.000.500.00-10141.99%
DIS240322P000890002024-02-27 3:00PM EDT89.000.050.000.500.00-500136.72%
DIS240322P000900002024-03-12 9:46AM EDT90.000.050.000.000.00-11050.00%
DIS240322P000910002024-02-22 2:01PM EDT91.000.110.000.500.00-10126.37%
DIS240322P000920002024-03-14 10:29AM EDT92.000.010.000.500.00-10121.29%
DIS240322P000930002024-03-18 10:08AM EDT93.000.310.000.40+0.27+675.00%1021111.33%
DIS240322P000940002024-03-18 10:08AM EDT94.000.480.000.50+0.47+4,700.00%100111.13%
DIS240322P000950002024-03-18 12:34PM EDT95.000.010.000.500.00-2263106.06%
DIS240322P000960002024-03-18 9:51AM EDT96.000.010.000.50-0.01-50.00%10101.17%
DIS240322P000970002024-03-18 9:51AM EDT97.000.010.000.05-0.04-80.00%1065.63%
DIS240322P000980002024-03-18 9:51AM EDT98.000.010.000.34-0.25-96.15%1084.18%
DIS240322P000990002024-03-19 9:30AM EDT99.000.010.000.01-0.02-66.67%420352.34%
DIS240322P001000002024-03-19 9:30AM EDT100.000.240.000.03+0.21+700.00%648651.56%
DIS240322P001010002024-03-18 3:26PM EDT101.000.020.000.39-0.01-33.33%121472.17%
DIS240322P001020002024-03-18 2:16PM EDT102.000.030.000.02-0.01-25.00%735946.09%
DIS240322P001030002024-03-18 10:52AM EDT103.000.030.010.26-0.01-25.00%111358.01%
DIS240322P001040002024-03-18 1:49PM EDT104.000.020.010.19-0.04-66.67%11662150.20%
DIS240322P001050002024-03-19 9:30AM EDT105.000.260.010.17+0.18+225.00%62,40651.37%
DIS240322P001060002024-03-18 2:13PM EDT106.000.040.030.24-0.09-69.23%27554750.68%
DIS240322P001070002024-03-18 3:54PM EDT107.000.050.040.25-0.14-73.68%63490146.09%
DIS240322P001080002024-03-18 3:42PM EDT108.000.080.030.13-0.21-72.41%2961,27834.57%
DIS240322P001090002024-03-19 9:39AM EDT109.000.090.090.13-0.37-80.43%3213,28729.88%
DIS240322P001100002024-03-19 9:42AM EDT110.000.210.160.19-0.51-70.83%292,45327.83%
DIS240322P001110002024-03-19 9:42AM EDT111.000.320.260.30-0.66-67.35%681,01726.32%
DIS240322P001120002024-03-19 9:43AM EDT112.000.570.460.62-0.88-60.69%2751,30728.57%
DIS240322P001130002024-03-19 9:42AM EDT113.000.970.881.00-1.07-52.45%1281,21629.20%
DIS240322P001140002024-03-19 9:42AM EDT114.001.501.231.38-1.05-41.18%201,66127.39%
DIS240322P001150002024-03-18 3:53PM EDT115.001.901.872.37-1.44-43.11%12314436.30%
DIS240322P001160002024-03-19 9:35AM EDT116.002.602.743.00-1.10-29.73%44935.74%
DIS240322P001170002024-03-18 3:53PM EDT117.003.473.653.80-1.07-23.57%1828837.45%
DIS240322P001180002024-03-18 3:44PM EDT118.004.404.554.75-3.65-45.34%231042.09%
DIS240322P001190002024-03-18 1:40PM EDT119.005.305.606.00-0.19-3.46%31254.98%
DIS240322P001200002024-02-23 3:43PM EDT120.0012.896.357.100.00-8052.34%
DIS240322P001210002024-03-12 12:37PM EDT121.009.157.157.500.00-2049.12%
DIS240322P001220002024-03-18 9:32AM EDT122.008.958.008.70-0.73-7.54%2061.57%
DIS240322P001230002024-03-18 1:16PM EDT123.009.008.7010.15-0.10-1.10%3154.59%
DIS240322P001240002024-03-11 10:12AM EDT124.0012.9510.1511.000.00-2065.92%
DIS240322P001250002024-02-27 11:15AM EDT125.0017.0510.2511.950.00-1084.91%
DIS240322P001350002024-03-14 9:50AM EDT135.0024.3520.1021.950.00--0127.93%