The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:02PM EDT
收市後：
認購期權
2024年5月3日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 1 | 1 |
| 43.58 | 0.00 | - | - | 10 | 70.00 | - | - | - | - | - |
| 37.44 | 0.00 | - | - | 5 | 75.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 4 | 1 | 80.00 | - | - | - | - | - |
| 27.40 | 0.00 | - | 2 | 3 | 85.00 | 0.01 | -0.01 | -50.00% | 10 | 20 |
| 20.55 | -0.75 | -3.52% | 1 | 12 | 90.00 | 0.01 | -0.03 | -75.00% | 1 | 30 |
| 16.44 | -1.79 | -9.82% | 1 | 203 | 95.00 | 0.18 | +0.17 | +1,700.00% | 3 | 868 |
| - | - | - | - | - | 96.00 | 0.10 | 0.00 | - | - | 5 |
| - | - | - | - | - | 97.00 | 0.75 | 0.00 | - | 1 | 201 |
| 14.45 | 0.00 | - | - | 1 | 98.00 | 0.03 | 0.00 | - | - | 50 |
| 12.80 | -0.45 | -3.40% | 6 | 1 | 99.00 | 0.01 | 0.00 | - | 5 | 68 |
| 10.75 | -0.57 | -5.04% | 5 | 34 | 100.00 | 0.02 | +0.01 | +100.00% | 60 | 1,141 |
| 12.17 | 0.00 | - | 1 | 26 | 101.00 | 0.02 | 0.00 | - | 2 | 1,051 |
| 10.56 | 0.00 | - | 9 | 20 | 102.00 | 0.01 | 0.00 | - | 1 | 201 |
| 7.95 | -0.63 | -7.34% | 2 | 8 | 103.00 | 0.03 | 0.00 | - | 2 | 353 |
| 8.60 | 0.00 | - | 4 | 19 | 104.00 | 0.03 | -0.26 | -89.66% | 40 | 198 |
| 6.70 | -1.10 | -14.10% | 9 | 293 | 105.00 | 0.04 | 0.00 | - | 13 | 180 |
| 5.60 | +0.15 | +2.75% | 7 | 55 | 106.00 | 0.01 | -0.05 | -83.33% | 31 | 500 |
| 3.78 | -0.82 | -17.83% | 15 | 186 | 107.00 | 0.08 | -0.03 | -27.27% | 50 | 409 |
| 2.64 | -0.61 | -18.77% | 95 | 83 | 108.00 | 0.15 | -0.02 | -11.76% | 270 | 959 |
| 1.69 | -0.99 | -36.94% | 81 | 166 | 109.00 | 0.28 | -0.04 | -12.50% | 382 | 1,282 |
| 1.20 | -0.60 | -33.33% | 528 | 280 | 110.00 | 0.51 | -0.04 | -7.27% | 1,252 | 3,986 |
| 0.57 | -0.58 | -50.43% | 901 | 538 | 111.00 | 1.10 | +0.25 | +29.41% | 835 | 1,517 |
| 0.29 | -0.43 | -59.72% | 2,426 | 2,545 | 112.00 | 1.86 | +0.36 | +24.00% | 319 | 2,268 |
| 0.11 | -0.33 | -75.00% | 782 | 1,571 | 113.00 | 2.75 | +0.35 | +14.58% | 111 | 1,151 |
| 0.06 | -0.21 | -77.78% | 1,234 | 3,227 | 114.00 | 3.70 | +0.45 | +13.85% | 77 | 682 |
| 0.03 | -0.12 | -80.00% | 459 | 1,354 | 115.00 | 4.75 | +0.66 | +16.14% | 26 | 752 |
| 0.03 | -0.05 | -62.50% | 313 | 3,551 | 116.00 | 5.09 | +0.34 | +7.16% | 2 | 389 |
| 0.02 | -0.02 | -50.00% | 106 | 1,289 | 117.00 | 5.55 | -0.30 | -5.13% | 402 | 110 |
| 0.02 | -0.02 | -50.00% | 11 | 1,103 | 118.00 | 7.15 | +0.40 | +5.93% | 420 | 135 |
| 0.02 | -0.01 | -33.33% | 18 | 1,282 | 119.00 | 7.25 | +0.99 | +15.81% | 77 | 21 |
| 0.02 | 0.00 | - | 434 | 1,033 | 120.00 | 9.85 | +0.82 | +9.08% | 153 | 25 |
| 0.08 | +0.06 | +300.00% | 3 | 249 | 121.00 | 8.22 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 56 | 522 | 122.00 | 11.85 | +2.20 | +22.80% | 11 | 1 |
| 0.02 | +0.01 | +100.00% | 3 | 2,023 | 123.00 | 12.20 | +1.50 | +14.02% | 43 | 10 |
| 0.01 | 0.00 | - | 9 | 168 | 124.00 | 9.90 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 1,738 | 125.00 | 12.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 45 | 226 | 126.00 | 15.35 | +1.90 | +14.13% | 3 | 1 |
| 0.01 | 0.00 | - | 1 | 235 | 127.00 | 16.40 | +3.50 | +27.13% | 3 | 1 |
| 0.02 | 0.00 | - | 54 | 171 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 205 | 129.00 | 16.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 780 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 85 | 131.00 | 18.65 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 81 | 132.00 | 20.60 | -0.60 | -2.83% | 3 | 1 |
| 0.05 | 0.00 | - | 50 | 43 | 133.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 185 | 134.00 | 22.45 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 585 | 135.00 | 23.65 | +0.55 | +2.38% | 11 | 3 |
| 0.02 | 0.00 | - | 25 | 1,143 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 26 | 145.00 | 26.87 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 102 | 150.00 | 31.60 | 0.00 | - | 4 | 0 |
| 0.03 | -0.06 | -66.67% | 9 | 9 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 24 | 160.00 | 37.30 | 0.00 | - | 2 | 0 |
