香港股市 已收市

The Walt Disney Company (DIS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
109.54-0.16 (-0.15%)
收市價: 04:03PM EST
108.22 -1.32 (-1.21%)
市前: 07:18AM EST
價內期權
認購期權範圍2023年2月3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
DIS230203C000650002023-01-11 1:02PM EST65.0031.400.000.000.00-150.00%
DIS230203C000700002023-01-26 3:06PM EST70.0038.650.000.000.00--50.00%
DIS230203C000790002022-12-30 1:22PM EST79.008.2630.4530.800.00-11131.25%
DIS230203C000800002023-01-26 3:34PM EST80.0029.200.000.000.00-3150.00%
DIS230203C000810002022-12-29 11:57AM EST81.009.0128.5028.800.00--0126.95%
DIS230203C000820002023-01-20 3:13PM EST82.0020.750.000.000.00-210.00%
DIS230203C000830002023-01-17 9:38AM EST83.0017.140.000.000.00-1120.00%
DIS230203C000840002023-01-27 11:20AM EST84.0026.050.000.000.00-670.00%
DIS230203C000850002023-01-27 3:45PM EST85.0025.070.000.000.00-21320.00%
DIS230203C000860002023-01-27 2:48PM EST86.0024.450.000.000.00-24360.00%
DIS230203C000870002023-01-27 2:29PM EST87.0023.250.000.000.00-8630.00%
DIS230203C000880002023-01-23 10:58AM EST88.0016.860.000.000.00-4930.00%
DIS230203C000890002023-01-27 2:45PM EST89.0021.300.000.000.00-20740.00%
DIS230203C000900002023-01-27 2:55PM EST90.0020.600.000.000.00-291640.00%
DIS230203C000910002023-01-27 3:58PM EST91.0018.550.000.000.00-391140.00%
DIS230203C000920002023-01-27 3:54PM EST92.0017.650.000.000.00-511670.00%
DIS230203C000930002023-01-27 3:59PM EST93.0016.550.000.000.00-422850.00%
DIS230203C000940002023-01-27 3:56PM EST94.0015.610.000.000.00-402410.00%
DIS230203C000950002023-01-27 3:51PM EST95.0014.850.000.000.00-256620.00%
DIS230203C000960002023-01-27 3:58PM EST96.0013.600.000.000.00-312090.00%
DIS230203C000970002023-01-27 2:55PM EST97.0013.620.000.000.00-407720.00%
DIS230203C000980002023-01-27 3:23PM EST98.0012.270.000.000.00-393410.00%
DIS230203C000990002023-01-27 2:00PM EST99.0011.300.000.000.00-384510.00%
DIS230203C001000002023-01-27 3:54PM EST100.009.750.000.000.00-1652,4180.00%
DIS230203C001010002023-01-27 3:53PM EST101.008.800.000.000.00-1076320.00%
DIS230203C001020002023-01-27 3:56PM EST102.007.730.000.000.00-361,3130.00%
DIS230203C001030002023-01-27 3:52PM EST103.007.000.000.000.00-535820.00%
DIS230203C001040002023-01-27 3:46PM EST104.006.150.000.000.00-1526030.00%
DIS230203C001050002023-01-27 3:59PM EST105.004.950.000.000.00-2251,5650.00%
DIS230203C001060002023-01-27 3:52PM EST106.004.330.000.000.00-1472,5770.00%
DIS230203C001070002023-01-27 3:58PM EST107.003.360.000.000.00-6631,9180.00%
DIS230203C001080002023-01-27 3:59PM EST108.002.690.000.000.00-3901,8270.00%
DIS230203C001090002023-01-27 3:55PM EST109.002.120.000.000.00-8078340.00%
DIS230203C001100002023-01-27 3:59PM EST110.001.550.000.000.00-1,9012,7911.56%
DIS230203C001110002023-01-27 3:59PM EST111.001.090.000.000.00-2,4111,5623.13%
DIS230203C001120002023-01-27 3:59PM EST112.000.780.000.000.00-1,0527636.25%
DIS230203C001130002023-01-27 3:59PM EST113.000.520.000.000.00-5925566.25%
DIS230203C001140002023-01-27 3:59PM EST114.000.350.000.000.00-3987276.25%
DIS230203C001150002023-01-27 3:59PM EST115.000.230.000.000.00-75099912.50%
DIS230203C001160002023-01-27 3:58PM EST116.000.140.000.000.00-94989412.50%
DIS230203C001170002023-01-27 3:41PM EST117.000.120.000.000.00-32321312.50%
DIS230203C001180002023-01-27 3:16PM EST118.000.090.000.000.00-9916712.50%
DIS230203C001190002023-01-27 3:58PM EST119.000.050.000.000.00-11612612.50%
DIS230203C001200002023-01-27 3:49PM EST120.000.040.000.000.00-25761125.00%
DIS230203C001210002023-01-27 2:59PM EST121.000.040.000.000.00-7625.00%
DIS230203C001220002023-01-27 2:26PM EST122.000.030.000.000.00-222225.00%
DIS230203C001230002023-01-27 3:40PM EST123.000.030.000.000.00-333125.00%
DIS230203C001240002023-01-27 2:30PM EST124.000.020.000.000.00-121225.00%
DIS230203C001250002023-01-27 3:59PM EST125.000.010.000.000.00-10329125.00%
DIS230203C001300002023-01-27 3:31PM EST130.000.010.000.000.00-2513425.00%
DIS230203C001350002023-01-27 2:52PM EST135.000.010.000.000.00-102850.00%
認沽盤範圍2023年2月3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
DIS230203P000600002023-01-13 11:28AM EST60.000.010.000.000.00-517750.00%
DIS230203P000650002023-01-26 11:16AM EST65.000.010.000.000.00-653050.00%
DIS230203P000700002023-01-24 9:46AM EST70.000.010.000.000.00-16650.00%
DIS230203P000730002023-01-26 10:14AM EST73.000.010.000.000.00-13750.00%
DIS230203P000740002023-01-13 2:39PM EST74.000.020.000.000.00-12950.00%
DIS230203P000750002023-01-25 3:25PM EST75.000.010.000.000.00-219450.00%
DIS230203P000760002023-01-23 1:56PM EST76.000.010.000.000.00-192250.00%
DIS230203P000770002023-01-23 12:59PM EST77.000.010.000.000.00-367850.00%
DIS230203P000780002023-01-23 11:53AM EST78.000.010.000.000.00-374650.00%
DIS230203P000790002023-01-25 12:11PM EST79.000.010.000.000.00-1133550.00%
DIS230203P000800002023-01-23 1:37PM EST80.000.010.000.000.00-21,51450.00%
DIS230203P000810002023-01-25 10:30AM EST81.000.010.000.000.00-3030250.00%
DIS230203P000820002023-01-26 2:10PM EST82.000.010.000.000.00-127050.00%
DIS230203P000830002023-01-25 1:59PM EST83.000.010.000.000.00-1120850.00%
DIS230203P000840002023-01-27 9:43AM EST84.000.010.000.000.00-133450.00%
DIS230203P000850002023-01-27 10:20AM EST85.000.010.000.000.00-197350.00%
DIS230203P000860002023-01-27 11:50AM EST86.000.010.000.000.00-225550.00%
DIS230203P000870002023-01-27 9:47AM EST87.000.010.000.000.00-1063850.00%
DIS230203P000880002023-01-27 11:04AM EST88.000.010.000.000.00-1227050.00%
DIS230203P000890002023-01-27 3:07PM EST89.000.010.000.000.00-3317050.00%
DIS230203P000900002023-01-27 12:49PM EST90.000.020.000.000.00-141,08150.00%
DIS230203P000910002023-01-27 12:02PM EST91.000.020.000.000.00-237525.00%
DIS230203P000920002023-01-27 2:03PM EST92.000.020.000.000.00-2225525.00%
DIS230203P000930002023-01-27 3:53PM EST93.000.020.000.000.00-2972425.00%
DIS230203P000940002023-01-27 2:36PM EST94.000.020.000.000.00-3132525.00%
DIS230203P000950002023-01-27 3:40PM EST95.000.030.000.000.00-1311,45225.00%
DIS230203P000960002023-01-27 3:46PM EST96.000.030.000.000.00-16469125.00%
DIS230203P000970002023-01-27 2:28PM EST97.000.040.000.000.00-19160525.00%
DIS230203P000980002023-01-27 3:45PM EST98.000.040.000.000.00-1570525.00%
DIS230203P000990002023-01-27 3:59PM EST99.000.060.000.000.00-1851,25725.00%
DIS230203P001000002023-01-27 3:59PM EST100.000.090.000.000.00-6761,35925.00%
DIS230203P001010002023-01-27 3:59PM EST101.000.110.000.000.00-1301,27512.50%
DIS230203P001020002023-01-27 3:59PM EST102.000.140.000.000.00-8512,41312.50%
DIS230203P001030002023-01-27 3:59PM EST103.000.220.000.000.00-6361,43212.50%
DIS230203P001040002023-01-27 3:58PM EST104.000.300.000.000.00-7923,36212.50%
DIS230203P001050002023-01-27 3:58PM EST105.000.410.000.000.00-6231,98812.50%
DIS230203P001060002023-01-27 3:59PM EST106.000.560.000.000.00-6181,0426.25%
DIS230203P001070002023-01-27 3:59PM EST107.000.790.000.000.00-4684406.25%
DIS230203P001080002023-01-27 3:59PM EST108.001.080.000.000.00-7311,0953.13%
DIS230203P001090002023-01-27 3:59PM EST109.001.480.000.000.00-2,4611,3661.56%
DIS230203P001100002023-01-27 3:59PM EST110.001.990.000.000.00-8228470.00%
DIS230203P001110002023-01-27 3:35PM EST111.002.130.000.000.00-1761220.00%
DIS230203P001120002023-01-27 3:55PM EST112.003.150.000.000.00-1721450.00%
DIS230203P001130002023-01-27 3:30PM EST113.003.400.000.000.00-411090.00%
DIS230203P001140002023-01-27 3:30PM EST114.004.200.000.000.00-911660.00%
DIS230203P001150002023-01-27 3:58PM EST115.005.640.000.000.00-60960.00%
DIS230203P001160002023-01-27 2:48PM EST116.005.750.000.000.00-8120.00%
DIS230203P001170002023-01-27 3:37PM EST117.006.850.000.000.00-330.00%
DIS230203P001190002023-01-27 12:15PM EST119.009.000.000.000.00-300.00%
DIS230203P001200002023-01-27 3:07PM EST120.009.600.000.000.00-120.00%
DIS230203P001300002023-01-06 12:26PM EST130.0036.020.000.000.00-400.00%