The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
認購期權
2022年8月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.28 | +22.37 | +42.28% | 1 | 0 | 50.00 | 0.01 | 0.00 | - | 110 | 0 |
| 41.98 | 0.00 | - | 1 | 1 | 55.00 | 0.01 | 0.00 | - | 1 | 0 |
| 51.75 | 0.00 | - | 3 | 0 | 60.00 | 0.02 | 0.00 | - | 2 | 0 |
| 55.59 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 0 |
| 54.60 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 5 | 0 |
| 48.23 | 0.00 | - | 6 | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| 44.25 | 0.00 | - | 10 | 0 | 80.00 | 0.01 | 0.00 | - | 4 | 0 |
| 16.77 | 0.00 | - | - | 0 | 81.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 82.00 | 0.01 | 0.00 | - | 6 | 0 |
| 17.75 | 0.00 | - | - | 0 | 83.00 | 0.01 | 0.00 | - | 1 | 0 |
| 19.40 | 0.00 | - | 10 | 0 | 84.00 | 0.01 | 0.00 | - | 1 | 0 |
| 38.26 | 0.00 | - | 6 | 0 | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 18.05 | 0.00 | - | 2 | 0 | 86.00 | 0.01 | 0.00 | - | 81 | 0 |
| 24.92 | 0.00 | - | - | 0 | 87.00 | 0.01 | 0.00 | - | 18 | 0 |
| 35.35 | 0.00 | - | 300 | 0 | 88.00 | 0.01 | 0.00 | - | 5 | 0 |
| 31.94 | 0.00 | - | 1 | 0 | 89.00 | 0.01 | 0.00 | - | 1 | 0 |
| 36.20 | +1.55 | +4.47% | 5 | 0 | 90.00 | 0.01 | -0.01 | -50.00% | 14 | 0 |
| 27.60 | 0.00 | - | 1 | 0 | 91.00 | 0.01 | 0.00 | - | 1 | 0 |
| 34.15 | +5.45 | +18.99% | 9 | 0 | 92.00 | 0.01 | 0.00 | - | 12 | 0 |
| 32.50 | +3.20 | +10.92% | 3 | 0 | 93.00 | 0.01 | 0.00 | - | 35 | 0 |
| 27.04 | 0.00 | - | 17 | 0 | 94.00 | 0.01 | 0.00 | - | 3 | 0 |
| 30.20 | +0.69 | +2.34% | 16,259 | 0 | 95.00 | 0.01 | 0.00 | - | 16,263 | 0 |
| 29.60 | +4.14 | +16.26% | 4 | 0 | 96.00 | 0.01 | 0.00 | - | 110 | 0 |
| 28.17 | +4.52 | +19.11% | 1 | 0 | 97.00 | 0.02 | +0.01 | +100.00% | 2 | 0 |
| 26.65 | 0.00 | - | 1 | 0 | 98.00 | 0.01 | 0.00 | - | 1 | 0 |
| 26.34 | +1.96 | +8.04% | 3 | 0 | 99.00 | 0.01 | 0.00 | - | 6 | 0 |
| 25.00 | +0.65 | +2.67% | 99 | 0 | 100.00 | 0.01 | 0.00 | - | 48 | 0 |
| 24.10 | +0.15 | +0.63% | 12 | 0 | 101.00 | 0.01 | -0.01 | -50.00% | 3 | 0 |
| 23.23 | +0.78 | +3.47% | 12 | 0 | 102.00 | 0.01 | -0.01 | -50.00% | 347 | 0 |
| 23.50 | +2.07 | +9.66% | 10 | 0 | 103.00 | 0.01 | 0.00 | - | 3 | 0 |
| 22.16 | +1.72 | +8.41% | 3 | 0 | 104.00 | 0.01 | 0.00 | - | 2 | 0 |
| 20.35 | +1.14 | +5.93% | 83 | 0 | 105.00 | 0.01 | 0.00 | - | 31 | 0 |
| 19.47 | +0.72 | +3.84% | 2 | 0 | 106.00 | 0.01 | 0.00 | - | 4 | 0 |
| 18.12 | +0.89 | +5.17% | 7 | 0 | 107.00 | 0.01 | 0.00 | - | 201 | 0 |
| 17.84 | +0.67 | +3.90% | 25 | 0 | 108.00 | 0.01 | 0.00 | - | 362 | 0 |
| 17.50 | +2.07 | +13.42% | 8 | 0 | 109.00 | 0.01 | 0.00 | - | 54 | 0 |
| 15.05 | +0.72 | +5.02% | 494 | 0 | 110.00 | 0.01 | 0.00 | - | 323 | 0 |
| 15.15 | +1.75 | +13.06% | 13 | 0 | 111.00 | 0.02 | -0.01 | -33.33% | 5 | 0 |
| 14.30 | +1.98 | +16.07% | 37 | 0 | 112.00 | 0.01 | -0.02 | -66.67% | 109 | 0 |
| 12.07 | +0.72 | +6.34% | 14 | 0 | 113.00 | 0.01 | -0.02 | -66.67% | 98 | 0 |
| 12.34 | +2.07 | +20.16% | 25 | 0 | 114.00 | 0.01 | -0.03 | -75.00% | 70 | 0 |
| 10.30 | +0.91 | +9.69% | 407 | 0 | 115.00 | 0.02 | -0.04 | -66.67% | 877 | 0 |
| 10.35 | +1.90 | +22.49% | 27 | 0 | 116.00 | 0.04 | -0.04 | -50.00% | 268 | 0 |
| 8.25 | +0.84 | +11.34% | 60 | 0 | 117.00 | 0.03 | -0.09 | -75.00% | 357 | 0 |
| 7.30 | +0.80 | +12.31% | 290 | 0 | 118.00 | 0.07 | -0.10 | -58.82% | 1,304 | 0 |
| 6.40 | +1.01 | +18.74% | 153 | 0 | 119.00 | 0.09 | -0.17 | -65.38% | 654 | 0 |
| 5.20 | +0.55 | +11.83% | 1,983 | 0 | 120.00 | 0.15 | -0.20 | -57.14% | 4,600 | 0 |
| 4.20 | +0.35 | +9.09% | 155 | 0 | 121.00 | 0.23 | -0.29 | -55.77% | 1,646 | 0 |
| 3.30 | +0.20 | +6.45% | 631 | 0 | 122.00 | 0.35 | -0.41 | -53.95% | 1,307 | 0 |
| 2.55 | +0.10 | +4.08% | 1,094 | 0 | 123.00 | 0.56 | -0.54 | -49.09% | 2,769 | 0 |
| 1.90 | +0.04 | +2.15% | 2,132 | 0 | 124.00 | 0.90 | -0.62 | -40.79% | 4,644 | 0 |
| 1.35 | -0.03 | -2.17% | 9,852 | 0 | 125.00 | 1.29 | -0.77 | -37.38% | 2,406 | 0 |
| 0.89 | -0.12 | -11.88% | 6,737 | 0 | 126.00 | 1.86 | -0.78 | -29.55% | 694 | 0 |
| 0.57 | -0.15 | -20.83% | 7,263 | 0 | 127.00 | 2.45 | -1.15 | -31.94% | 187 | 0 |
| 0.36 | -0.16 | -30.77% | 4,965 | 0 | 128.00 | 2.63 | -1.62 | -38.12% | 20 | 0 |
| 0.23 | -0.13 | -36.11% | 1,829 | 0 | 129.00 | 4.15 | -1.90 | -31.40% | 8 | 0 |
| 0.13 | -0.15 | -53.57% | 5,952 | 0 | 130.00 | 3.90 | -2.05 | -34.45% | 74 | 0 |
| 0.10 | -0.10 | -50.00% | 745 | 0 | 131.00 | 5.40 | -1.55 | -22.30% | 1 | 0 |
| 0.06 | -0.09 | -60.00% | 515 | 0 | 132.00 | 7.75 | -0.25 | -3.12% | 12 | 0 |
| 0.04 | -0.07 | -63.64% | 211 | 0 | 133.00 | 7.65 | -4.50 | -37.04% | 2 | 0 |
| 0.03 | -0.06 | -66.67% | 178 | 0 | 134.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 249 | 0 | 135.00 | 13.75 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 20 | 0 | 136.00 | 10.62 | +10.62 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 65 | 0 | 137.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 552 | 0 | 138.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1,233 | 0 | 140.00 | 28.20 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 57 | 0 | 145.00 | 21.20 | +21.20 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 17 | 0 | 150.00 | 29.40 | 0.00 | - | 1 | 0 |
