The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00060000 | 2024-03-14 9:41AM EDT | 60.00 | 51.80 | 53.60 | 55.65 | 0.00 | - | 1 | 1 | 1,017.09% |
| DIS240517C00065000 | 2024-05-15 10:09AM EDT | 65.00 | 38.00 | 37.20 | 38.85 | -2.88 | -7.05% | 1 | 1 | 273.44% |
| DIS240517C00070000 | 2024-05-15 3:46PM EDT | 70.00 | 32.95 | 32.15 | 33.85 | -2.74 | -7.68% | 1 | 1 | 230.66% |
| DIS240517C00075000 | 2024-05-09 12:46PM EDT | 75.00 | 30.77 | 27.05 | 28.45 | 0.00 | - | 1 | 6 | 244.73% |
| DIS240517C00080000 | 2024-05-14 12:36PM EDT | 80.00 | 25.55 | 22.35 | 23.20 | 0.00 | - | 2 | 15 | 96.88% |
| DIS240517C00085000 | 2024-05-14 2:57PM EDT | 85.00 | 20.60 | 16.55 | 18.10 | 0.00 | - | 5 | 25 | 138.09% |
| DIS240517C00090000 | 2024-05-15 11:38AM EDT | 90.00 | 12.40 | 12.65 | 13.00 | -3.25 | -20.77% | 3 | 1,571 | 73.44% |
| DIS240517C00091000 | 2024-05-10 12:57PM EDT | 91.00 | 15.25 | 11.65 | 12.00 | 0.00 | - | - | 25 | 67.97% |
| DIS240517C00095000 | 2024-05-15 3:19PM EDT | 95.00 | 7.89 | 7.70 | 8.00 | -2.51 | -24.13% | 202 | 646 | 50.59% |
| DIS240517C00097000 | 2024-05-13 10:32AM EDT | 97.00 | 9.35 | 5.70 | 6.05 | 0.00 | - | 30 | 30 | 53.71% |
| DIS240517C00098000 | 2024-05-15 3:46PM EDT | 98.00 | 4.93 | 4.80 | 6.00 | -2.52 | -33.83% | 4 | 28 | 62.21% |
| DIS240517C00099000 | 2024-05-15 2:18PM EDT | 99.00 | 4.45 | 2.96 | 5.05 | -2.00 | -31.01% | 46 | 68 | 75.83% |
| DIS240517C00100000 | 2024-05-15 3:15PM EDT | 100.00 | 2.92 | 2.64 | 2.91 | -2.53 | -46.25% | 536 | 1,440 | 25.68% |
| DIS240517C00101000 | 2024-05-15 3:46PM EDT | 101.00 | 1.95 | 1.87 | 2.04 | -2.80 | -58.95% | 250 | 218 | 24.12% |
| DIS240517C00102000 | 2024-05-15 3:58PM EDT | 102.00 | 1.16 | 1.13 | 1.18 | -2.39 | -66.76% | 4,240 | 455 | 19.73% |
| DIS240517C00103000 | 2024-05-15 3:59PM EDT | 103.00 | 0.58 | 0.54 | 0.76 | -2.06 | -78.03% | 16,639 | 185 | 23.39% |
| DIS240517C00104000 | 2024-05-15 3:59PM EDT | 104.00 | 0.26 | 0.23 | 0.26 | -1.58 | -85.87% | 4,285 | 521 | 19.04% |
| DIS240517C00105000 | 2024-05-15 3:58PM EDT | 105.00 | 0.11 | 0.10 | 0.12 | -1.06 | -89.83% | 8,381 | 2,826 | 20.61% |
| DIS240517C00106000 | 2024-05-15 3:59PM EDT | 106.00 | 0.07 | 0.05 | 0.07 | -0.58 | -89.23% | 6,398 | 6,332 | 23.24% |
| DIS240517C00107000 | 2024-05-15 3:55PM EDT | 107.00 | 0.05 | 0.03 | 0.05 | -0.36 | -87.80% | 1,203 | 5,757 | 26.56% |
| DIS240517C00108000 | 2024-05-15 3:59PM EDT | 108.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 709 | 6,281 | 30.27% |
| DIS240517C00109000 | 2024-05-15 3:57PM EDT | 109.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 1,909 | 14,242 | 33.20% |
| DIS240517C00110000 | 2024-05-15 3:47PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,072 | 13,259 | 37.50% |
| DIS240517C00111000 | 2024-05-15 2:49PM EDT | 111.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 209 | 13,799 | 41.41% |
| DIS240517C00112000 | 2024-05-15 3:57PM EDT | 112.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 196 | 6,954 | 45.31% |
| DIS240517C00113000 | 2024-05-15 2:40PM EDT | 113.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 694 | 2,725 | 49.61% |
| DIS240517C00114000 | 2024-05-15 3:47PM EDT | 114.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 118 | 2,325 | 51.95% |
| DIS240517C00115000 | 2024-05-15 3:23PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,733 | 20,071 | 55.47% |
| DIS240517C00116000 | 2024-05-15 3:48PM EDT | 116.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 126 | 15,482 | 55.47% |
| DIS240517C00117000 | 2024-05-15 2:43PM EDT | 117.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 209 | 1,458 | 59.38% |
| DIS240517C00118000 | 2024-05-15 3:17PM EDT | 118.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 34 | 636 | 74.22% |
| DIS240517C00119000 | 2024-05-15 12:36PM EDT | 119.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 833 | 71.88% |
| DIS240517C00120000 | 2024-05-15 3:46PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 677 | 18,204 | 68.75% |
| DIS240517C00121000 | 2024-05-15 3:39PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 1,042 | 71.88% |
| DIS240517C00122000 | 2024-05-15 3:42PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 841 | 75.00% |
| DIS240517C00123000 | 2024-05-15 3:47PM EDT | 123.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 189 | 871 | 78.13% |
| DIS240517C00124000 | 2024-05-15 3:42PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 249 | 1,006 | 78.13% |
| DIS240517C00125000 | 2024-05-15 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 307 | 26,712 | 81.25% |
| DIS240517C00126000 | 2024-05-15 3:46PM EDT | 126.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 400 | 1,883 | 87.50% |
| DIS240517C00127000 | 2024-05-15 3:49PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 154 | 501 | 87.50% |
| DIS240517C00128000 | 2024-05-15 3:46PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 165 | 192 | 90.63% |
| DIS240517C00130000 | 2024-05-15 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 47,187 | 90.63% |
| DIS240517C00135000 | 2024-05-15 1:04PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27,259 | 103.13% |
| DIS240517C00140000 | 2024-05-15 12:35PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,587 | 112.50% |
| DIS240517C00145000 | 2024-05-15 3:50PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 1,926 | 125.00% |
| DIS240517C00150000 | 2024-05-15 12:19PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 584 | 137.50% |
| DIS240517C00155000 | 2024-05-15 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 1,997 | 146.88% |
| DIS240517C00160000 | 2024-05-07 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 156.25% |
| DIS240517C00165000 | 2024-05-15 10:26AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 258 | 168.75% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00060000 | 2024-04-11 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 18 | 251.56% |
| DIS240517P00065000 | 2024-05-10 10:53AM EDT | 65.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 237.50% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 118.75% |
| DIS240517P00080000 | 2024-05-08 3:03PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 519 | 96.88% |
| DIS240517P00085000 | 2024-05-10 2:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 294 | 75.00% |
| DIS240517P00090000 | 2024-05-15 10:13AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,817 | 53.13% |
| DIS240517P00093000 | 2024-05-15 12:27PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 52.34% |
| DIS240517P00094000 | 2024-05-15 3:49PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1 | 47.66% |
| DIS240517P00095000 | 2024-05-15 3:37PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 161 | 1,844 | 40.23% |
| DIS240517P00096000 | 2024-05-15 2:09PM EDT | 96.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 31 | 13 | 37.89% |
| DIS240517P00097000 | 2024-05-15 3:50PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 9 | 32.81% |
| DIS240517P00098000 | 2024-05-15 3:51PM EDT | 98.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 415 | 631 | 30.66% |
| DIS240517P00099000 | 2024-05-15 3:32PM EDT | 99.00 | 0.03 | 0.03 | 0.04 | +0.02 | +100.00% | 801 | 365 | 24.22% |
| DIS240517P00100000 | 2024-05-15 3:55PM EDT | 100.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 5,792 | 6,162 | 21.29% |
| DIS240517P00101000 | 2024-05-15 3:59PM EDT | 101.00 | 0.13 | 0.13 | 0.15 | +0.09 | +225.00% | 7,725 | 1,584 | 19.24% |
| DIS240517P00102000 | 2024-05-15 3:59PM EDT | 102.00 | 0.33 | 0.32 | 0.34 | +0.25 | +312.50% | 6,712 | 905 | 17.68% |
| DIS240517P00103000 | 2024-05-15 3:59PM EDT | 103.00 | 0.69 | 0.65 | 0.79 | +0.54 | +360.00% | 3,058 | 1,768 | 17.97% |
| DIS240517P00104000 | 2024-05-15 3:56PM EDT | 104.00 | 1.35 | 1.29 | 1.53 | +1.01 | +214.89% | 2,259 | 7,459 | 20.41% |
| DIS240517P00105000 | 2024-05-15 3:59PM EDT | 105.00 | 2.27 | 2.17 | 2.38 | +1.59 | +233.82% | 4,763 | 8,965 | 22.07% |
| DIS240517P00106000 | 2024-05-15 3:58PM EDT | 106.00 | 3.16 | 3.05 | 5.00 | +1.95 | +161.16% | 349 | 2,068 | 53.27% |
| DIS240517P00107000 | 2024-05-15 2:58PM EDT | 107.00 | 4.10 | 4.15 | 5.30 | +2.15 | +116.22% | 69 | 1,076 | 50.34% |
| DIS240517P00108000 | 2024-05-15 3:58PM EDT | 108.00 | 5.13 | 5.15 | 6.30 | +2.35 | +84.53% | 61 | 463 | 57.28% |
| DIS240517P00109000 | 2024-05-15 3:13PM EDT | 109.00 | 6.25 | 6.05 | 7.30 | +2.80 | +81.16% | 1,050 | 547 | 61.62% |
| DIS240517P00110000 | 2024-05-15 3:58PM EDT | 110.00 | 7.10 | 7.00 | 8.30 | +2.42 | +51.71% | 12,706 | 18,155 | 66.70% |
| DIS240517P00111000 | 2024-05-15 3:08PM EDT | 111.00 | 8.35 | 8.05 | 8.35 | +2.70 | +51.72% | 1,779 | 581 | 53.13% |
| DIS240517P00112000 | 2024-05-15 3:58PM EDT | 112.00 | 9.15 | 9.15 | 10.30 | +2.50 | +37.59% | 3,565 | 1,189 | 82.32% |
| DIS240517P00113000 | 2024-05-15 3:15PM EDT | 113.00 | 10.05 | 10.05 | 11.30 | +2.50 | +33.11% | 1,645 | 442 | 85.45% |
| DIS240517P00114000 | 2024-05-15 3:06PM EDT | 114.00 | 10.90 | 11.05 | 11.35 | +2.38 | +27.93% | 5,313 | 724 | 67.19% |
| DIS240517P00115000 | 2024-05-15 3:47PM EDT | 115.00 | 12.10 | 11.85 | 12.35 | +2.40 | +24.74% | 18,277 | 1,742 | 71.68% |
| DIS240517P00116000 | 2024-05-15 3:15PM EDT | 116.00 | 13.44 | 13.05 | 13.35 | +2.73 | +25.49% | 1,412 | 125 | 76.17% |
| DIS240517P00117000 | 2024-05-15 3:15PM EDT | 117.00 | 14.30 | 14.05 | 14.35 | +2.71 | +23.38% | 630 | 55 | 80.47% |
| DIS240517P00118000 | 2024-05-09 11:30AM EDT | 118.00 | 12.60 | 14.95 | 15.35 | 0.00 | - | 7 | 0 | 84.57% |
| DIS240517P00119000 | 2024-05-08 10:27AM EDT | 119.00 | 13.30 | 15.95 | 16.35 | 0.00 | - | 5 | 0 | 88.67% |
| DIS240517P00120000 | 2024-05-15 3:15PM EDT | 120.00 | 17.45 | 17.05 | 17.35 | +2.80 | +19.11% | 961 | 112 | 92.97% |
| DIS240517P00121000 | 2024-05-14 12:05PM EDT | 121.00 | 15.70 | 17.75 | 18.65 | 0.00 | - | 1 | 1 | 124.81% |
| DIS240517P00122000 | 2024-05-08 3:51PM EDT | 122.00 | 17.10 | 18.05 | 19.60 | 0.00 | - | 87 | 0 | 125.78% |
| DIS240517P00123000 | 2024-05-10 10:37AM EDT | 123.00 | 17.05 | 19.05 | 20.75 | 0.00 | - | 12 | 0 | 141.02% |
| DIS240517P00124000 | 2024-05-09 12:30PM EDT | 124.00 | 18.35 | 20.70 | 22.45 | 0.00 | - | 2 | 2 | 132.62% |
| DIS240517P00125000 | 2024-05-08 3:51PM EDT | 125.00 | 20.10 | 21.80 | 23.40 | 0.00 | - | 5 | 0 | 139.06% |
| DIS240517P00126000 | 2024-05-10 3:00PM EDT | 126.00 | 20.35 | 22.85 | 23.60 | 0.00 | - | 111 | 0 | 143.36% |
| DIS240517P00127000 | 2024-05-10 2:59PM EDT | 127.00 | 21.35 | 23.80 | 24.75 | 0.00 | - | 16 | 0 | 103.91% |
| DIS240517P00128000 | 2024-05-09 10:22AM EDT | 128.00 | 22.35 | 23.25 | 25.70 | 0.00 | - | 42 | 0 | 159.86% |
| DIS240517P00130000 | 2024-05-15 3:15PM EDT | 130.00 | 26.68 | 26.60 | 28.00 | +2.23 | +9.12% | 14 | 4 | 120.31% |
| DIS240517P00135000 | 2024-05-15 3:15PM EDT | 135.00 | 33.30 | 31.60 | 32.95 | +13.90 | +71.65% | 8 | 2 | 128.91% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 140.00 | 27.90 | 36.55 | 37.90 | 0.00 | - | 4 | 0 | 223.63% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 150.00 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 160.00 | 42.86 | 53.60 | 54.80 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240517P00165000 | 2024-05-15 3:00PM EDT | 165.00 | 61.85 | 60.80 | 62.80 | +18.50 | +42.68% | 5,240 | 0 | 298.83% |
