香港股市 將收市,收市時間:2 小時 51 分鐘

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
100.80-0.64 (-0.63%)
收市價: 04:03PM EDT
101.08 +0.28 (+0.28%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10月7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
DIS221007C000650002022-10-05 10:16AM EDT65.0034.050.000.000.00-100.00%
DIS221007C000750002022-09-15 10:56AM EDT75.0037.450.000.000.00-200.00%
DIS221007C000800002022-09-29 3:41PM EDT80.0017.610.000.000.00--00.00%
DIS221007C000820002022-10-05 10:16AM EDT82.0017.180.000.000.00-100.00%
DIS221007C000850002022-10-05 3:40PM EDT85.0016.140.000.000.00-100.00%
DIS221007C000860002022-10-03 2:14PM EDT86.0011.000.000.000.00-100.00%
DIS221007C000870002022-09-27 1:06PM EDT87.009.900.000.000.00--00.00%
DIS221007C000880002022-10-04 11:15AM EDT88.0013.050.000.000.00-100.00%
DIS221007C000890002022-10-04 3:46PM EDT89.0012.100.000.000.00-300.00%
DIS221007C000900002022-10-05 12:07PM EDT90.009.650.000.000.00-1000.00%
DIS221007C000910002022-10-03 3:01PM EDT91.006.600.000.000.00-1600.00%
DIS221007C000920002022-10-05 3:54PM EDT92.008.830.000.000.00-1600.00%
DIS221007C000930002022-10-05 1:33PM EDT93.007.250.000.000.00-100.00%
DIS221007C000940002022-10-05 3:58PM EDT94.006.850.000.000.00-100.00%
DIS221007C000950002022-10-05 2:23PM EDT95.005.120.000.000.00-3100.00%
DIS221007C000960002022-10-05 3:56PM EDT96.004.900.000.000.00-2700.00%
DIS221007C000970002022-10-05 3:51PM EDT97.004.300.000.000.00-6800.00%
DIS221007C000980002022-10-05 3:53PM EDT98.003.190.000.000.00-29600.00%
DIS221007C000990002022-10-05 3:50PM EDT99.002.510.000.000.00-34700.00%
DIS221007C001000002022-10-05 3:58PM EDT100.001.690.000.000.00-1,36000.00%
DIS221007C001010002022-10-05 3:58PM EDT101.001.090.000.000.00-2,77900.78%
DIS221007C001020002022-10-05 3:54PM EDT102.000.680.000.000.00-1,16506.25%
DIS221007C001030002022-10-05 3:59PM EDT103.000.370.000.000.00-55706.25%
DIS221007C001040002022-10-05 3:59PM EDT104.000.200.000.000.00-371012.50%
DIS221007C001050002022-10-05 3:59PM EDT105.000.110.000.000.00-1,265012.50%
DIS221007C001060002022-10-05 3:56PM EDT106.000.060.000.000.00-277012.50%
DIS221007C001070002022-10-05 3:56PM EDT107.000.030.000.000.00-149025.00%
DIS221007C001080002022-10-05 3:43PM EDT108.000.030.000.000.00-289025.00%
DIS221007C001090002022-10-05 11:56AM EDT109.000.020.000.000.00-11025.00%
DIS221007C001100002022-10-05 3:58PM EDT110.000.030.000.000.00-1,663025.00%
DIS221007C001110002022-10-05 3:42PM EDT111.000.020.000.000.00-1,046025.00%
DIS221007C001120002022-10-05 3:41PM EDT112.000.010.000.000.00-32025.00%
DIS221007C001130002022-10-04 3:45PM EDT113.000.010.000.000.00-14025.00%
DIS221007C001140002022-10-05 9:46AM EDT114.000.010.000.000.00-1050.00%
DIS221007C001150002022-10-05 3:25PM EDT115.000.010.000.000.00-12050.00%
DIS221007C001160002022-10-05 1:48PM EDT116.000.010.000.000.00-5050.00%
DIS221007C001170002022-09-30 9:36AM EDT117.000.020.000.000.00-3050.00%
DIS221007C001180002022-10-05 12:42PM EDT118.000.010.000.000.00-3050.00%
DIS221007C001190002022-10-03 11:23AM EDT119.000.010.000.000.00-2050.00%
DIS221007C001200002022-10-05 9:44AM EDT120.000.010.000.000.00-2050.00%
DIS221007C001210002022-10-05 9:46AM EDT121.000.010.000.000.00-1050.00%
DIS221007C001220002022-10-03 11:10AM EDT122.000.010.000.000.00-2050.00%
DIS221007C001230002022-10-03 11:13AM EDT123.000.010.000.000.00-1050.00%
DIS221007C001240002022-10-03 11:29AM EDT124.000.010.000.000.00-1050.00%
DIS221007C001250002022-10-04 10:14AM EDT125.000.010.000.000.00-2050.00%
DIS221007C001260002022-10-04 11:14AM EDT126.000.010.000.000.00-3050.00%
DIS221007C001270002022-09-21 12:52PM EDT127.000.060.000.000.00-5050.00%
DIS221007C001280002022-09-28 10:39AM EDT128.000.010.000.000.00-1050.00%
DIS221007C001290002022-09-23 12:34PM EDT129.000.020.000.000.00-1050.00%
DIS221007C001300002022-10-03 11:36AM EDT130.000.010.000.000.00-51050.00%
DIS221007C001350002022-09-23 10:42AM EDT135.000.020.000.000.00-10050.00%
DIS221007C001400002022-10-04 2:42PM EDT140.000.010.000.000.00-3050.00%
DIS221007C001450002022-09-19 1:03PM EDT145.000.020.000.000.00-1050.00%
認沽盤範圍2022年10月7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
DIS221007P000650002022-09-28 1:49PM EDT65.000.010.000.000.00-1,000050.00%
DIS221007P000700002022-09-30 3:33PM EDT70.000.010.000.000.00-25050.00%
DIS221007P000750002022-10-03 9:31AM EDT75.000.030.000.000.00-1050.00%
DIS221007P000800002022-10-05 10:14AM EDT80.000.010.000.000.00-1050.00%
DIS221007P000820002022-10-05 11:16AM EDT82.000.010.000.000.00-2050.00%
DIS221007P000830002022-10-05 12:12PM EDT83.000.010.000.000.00-4050.00%
DIS221007P000840002022-10-04 1:11PM EDT84.000.010.000.000.00-1050.00%
DIS221007P000850002022-10-05 10:34AM EDT85.000.010.000.000.00-13050.00%
DIS221007P000860002022-10-05 2:51PM EDT86.000.010.000.000.00-1050.00%
DIS221007P000870002022-10-05 3:02PM EDT87.000.010.000.000.00-6050.00%
DIS221007P000880002022-10-05 3:49PM EDT88.000.010.000.000.00-12050.00%
DIS221007P000890002022-10-05 2:23PM EDT89.000.020.000.000.00-43050.00%
DIS221007P000900002022-10-05 3:49PM EDT90.000.020.000.000.00-228025.00%
DIS221007P000910002022-10-05 3:44PM EDT91.000.020.000.000.00-171025.00%
DIS221007P000920002022-10-05 3:41PM EDT92.000.030.000.000.00-145025.00%
DIS221007P000930002022-10-05 3:52PM EDT93.000.040.000.000.00-680025.00%
DIS221007P000940002022-10-05 3:54PM EDT94.000.050.000.000.00-660025.00%
DIS221007P000950002022-10-05 3:45PM EDT95.000.080.000.000.00-500025.00%
DIS221007P000960002022-10-05 3:56PM EDT96.000.130.000.000.00-455012.50%
DIS221007P000970002022-10-05 3:58PM EDT97.000.220.000.000.00-1,088012.50%
DIS221007P000980002022-10-05 3:59PM EDT98.000.360.000.000.00-850012.50%
DIS221007P000990002022-10-05 3:59PM EDT99.000.540.000.000.00-95806.25%
DIS221007P001000002022-10-05 3:59PM EDT100.000.930.000.000.00-2,16003.13%
DIS221007P001010002022-10-05 3:58PM EDT101.001.320.000.000.00-22200.00%
DIS221007P001020002022-10-05 2:57PM EDT102.002.090.000.000.00-42400.00%
DIS221007P001030002022-10-05 3:53PM EDT103.002.620.000.000.00-500.00%
DIS221007P001040002022-10-05 9:55AM EDT104.004.280.000.000.00-200.00%
DIS221007P001050002022-10-05 10:31AM EDT105.006.050.000.000.00-100.00%
DIS221007P001060002022-10-04 11:17AM EDT106.005.100.000.000.00-100.00%
DIS221007P001070002022-10-05 3:30PM EDT107.006.000.000.000.00-300.00%
DIS221007P001080002022-10-05 3:49PM EDT108.007.050.000.000.00-2500.00%
DIS221007P001090002022-10-05 3:49PM EDT109.007.950.000.000.00-5100.00%
DIS221007P001100002022-10-05 3:49PM EDT110.008.950.000.000.00-7500.00%
DIS221007P001110002022-10-05 3:49PM EDT111.0010.000.000.000.00-28000.00%
DIS221007P001120002022-10-05 3:49PM EDT112.0010.950.000.000.00-47600.00%
DIS221007P001130002022-10-04 10:14AM EDT113.0012.700.000.000.00-200.00%
DIS221007P001140002022-09-28 3:48PM EDT114.0014.400.000.000.00-41500.00%
DIS221007P001150002022-10-05 3:51PM EDT115.0014.060.000.000.00-200.00%
DIS221007P001160002022-09-28 1:45PM EDT116.0017.100.000.000.00-2500.00%
DIS221007P001170002022-09-28 11:40AM EDT117.0019.050.000.000.00-500.00%
DIS221007P001180002022-09-23 9:39AM EDT118.0017.350.000.000.00-100.00%
DIS221007P001190002022-09-26 10:17AM EDT119.0018.780.000.000.00-200.00%
DIS221007P001200002022-09-27 11:35AM EDT120.0022.200.000.000.00-100.00%
DIS221007P001210002022-09-14 2:05PM EDT121.009.650.000.000.00-800.00%
DIS221007P001220002022-09-30 12:54PM EDT122.0025.200.000.000.00-100.00%
DIS221007P001230002022-09-14 11:40AM EDT123.0011.930.000.000.00-400.00%
DIS221007P001240002022-09-16 10:00AM EDT124.0016.250.000.000.00-200.00%
DIS221007P001250002022-10-04 10:14AM EDT125.0024.690.000.000.00-100.00%
DIS221007P001260002022-09-16 3:49PM EDT126.0017.860.000.000.00-1000.00%
DIS221007P001280002022-09-12 2:24PM EDT128.0012.200.000.000.00--00.00%
DIS221007P001300002022-09-21 2:30PM EDT130.0024.500.000.000.00-100.00%
DIS221007P001350002022-09-23 10:27AM EDT135.0035.350.000.000.00-1100.00%
DIS221007P001450002022-09-01 10:16AM EDT145.0034.4550.0551.500.00--0616.75%
DIS221007P001500002022-09-15 12:36PM EDT150.0037.800.000.000.00-100.00%
DIS221007P001550002022-09-12 12:57PM EDT155.0039.000.000.000.00--00.00%
DIS221007P001750002022-09-28 10:19AM EDT175.0078.030.000.000.00--00.00%