香港股市 已收市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
102.23+0.47 (+0.46%)
市場開市。 截至 10:59AM EDT。
價內期權
認購期權範圍2024年5月31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
DIS240531C000650002024-05-15 10:09AM EDT65.0038.1535.4037.900.00-11284.18%
DIS240531C000750002024-05-17 11:17AM EDT75.0028.4125.4028.100.00-11222.66%
DIS240531C000800002024-04-26 9:56AM EDT80.0033.1320.5522.150.00-110.00%
DIS240531C000850002024-05-17 12:56PM EDT85.0018.4717.2518.000.00-25122.07%
DIS240531C000900002024-05-21 2:50PM EDT90.0013.2112.2012.700.00-11479.69%
DIS240531C000910002024-05-24 2:08PM EDT91.0010.8311.3511.700.00-1179.49%
DIS240531C000920002024-05-23 2:12PM EDT92.008.4510.2511.150.00-13183.50%
DIS240531C000930002024-05-22 10:21AM EDT93.0010.929.159.500.00--152.73%
DIS240531C000940002024-05-24 3:23PM EDT94.007.668.259.450.00-1177.54%
DIS240531C000950002024-05-28 10:36AM EDT95.007.447.307.85+0.84+12.73%1125558.69%
DIS240531C000960002024-05-23 3:03PM EDT96.004.756.256.450.00-1746.29%
DIS240531C000970002024-05-28 10:20AM EDT97.006.005.305.55+1.36+29.31%41345.31%
DIS240531C000980002024-05-28 10:15AM EDT98.004.154.404.55+0.50+13.70%142939.06%
DIS240531C000990002024-05-28 10:18AM EDT99.003.253.303.45+0.45+16.07%62328.71%
DIS240531C001000002024-05-28 10:22AM EDT100.002.502.542.77+0.67+36.61%12881732.62%
DIS240531C001010002024-05-28 10:39AM EDT101.001.561.611.77+0.31+24.80%29950524.56%
DIS240531C001020002024-05-28 10:42AM EDT102.001.001.031.06+0.25+33.33%1,1991,50322.07%
DIS240531C001030002024-05-28 10:43AM EDT103.000.570.550.57+0.17+43.59%1,5382,93921.09%
DIS240531C001040002024-05-28 10:42AM EDT104.000.280.250.27+0.06+27.27%4931,47020.61%
DIS240531C001050002024-05-28 10:43AM EDT105.000.170.160.18+0.03+21.43%60310,23323.54%
DIS240531C001060002024-05-28 10:41AM EDT106.000.090.090.100.00-1,4043,72724.81%
DIS240531C001070002024-05-28 10:42AM EDT107.000.070.060.07-0.01-12.50%5363,10427.34%
DIS240531C001080002024-05-28 10:42AM EDT108.000.050.050.06-0.01-16.67%1427,02130.66%
DIS240531C001090002024-05-28 10:34AM EDT109.000.050.040.050.00-3049633.59%
DIS240531C001100002024-05-28 10:42AM EDT110.000.030.030.040.00-20910,40936.13%
DIS240531C001110002024-05-28 10:09AM EDT111.000.020.010.03-0.01-33.33%4123237.89%
DIS240531C001120002024-05-28 10:17AM EDT112.000.020.010.03-0.01-33.33%123,10941.41%
DIS240531C001130002024-05-24 3:57PM EDT113.000.040.010.020.00-8,0286,26242.19%
DIS240531C001140002024-05-28 10:03AM EDT114.000.010.010.03-0.01-50.00%333448.44%
DIS240531C001150002024-05-28 10:30AM EDT115.000.010.010.03-0.03-75.00%2266451.56%
DIS240531C001160002024-05-28 10:27AM EDT116.000.020.000.030.00-1435450.00%
DIS240531C001170002024-05-28 10:36AM EDT117.000.010.000.030.00-201,63753.13%
DIS240531C001180002024-05-24 3:45PM EDT118.000.010.000.060.00-215560.94%
DIS240531C001190002024-05-28 9:40AM EDT119.000.010.000.01-0.02-66.67%716753.13%
DIS240531C001200002024-05-24 1:14PM EDT120.000.020.000.010.00-3184354.69%
DIS240531C001210002024-05-20 12:25PM EDT121.000.020.001.000.00-110391115.53%
DIS240531C001220002024-05-21 11:08AM EDT122.000.040.001.130.00-1224123.34%
DIS240531C001230002024-05-23 2:31PM EDT123.000.010.001.200.00-40439129.39%
DIS240531C001240002024-05-24 2:38PM EDT124.000.030.000.02+0.02+200.00%611368.75%
DIS240531C001250002024-05-24 2:05PM EDT125.000.050.000.050.00-1170479.69%
DIS240531C001260002024-05-24 11:35AM EDT126.000.010.000.030.00-1537678.13%
DIS240531C001270002024-05-23 9:56AM EDT127.000.010.000.050.00-3011385.16%
DIS240531C001280002024-05-24 9:34AM EDT128.000.040.000.040.00-110585.94%
DIS240531C001290002024-05-24 10:32AM EDT129.000.010.000.010.00-12276.56%
DIS240531C001300002024-05-24 11:04AM EDT130.000.020.000.010.00-134478.13%
DIS240531C001310002024-05-20 10:37AM EDT131.000.030.001.890.00-222179.39%
DIS240531C001350002024-05-15 10:46AM EDT135.000.020.000.010.00-114690.63%
DIS240531C001400002024-05-15 10:35AM EDT140.000.010.002.050.00-20135216.89%
DIS240531C001500002024-05-24 9:34AM EDT150.000.010.000.020.00-1023128.13%
DIS240531C001600002024-05-24 10:23AM EDT160.000.010.000.020.00-79146.88%
認沽盤範圍2024年5月31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
DIS240531P000700002024-05-23 10:00AM EDT70.000.030.002.120.00-35274.61%
DIS240531P000750002024-05-07 10:31AM EDT75.000.010.000.010.00-1010100.00%
DIS240531P000800002024-05-17 12:12PM EDT80.000.010.000.010.00-11481.25%
DIS240531P000850002024-05-23 10:30AM EDT85.000.010.000.010.00-1,0391,08662.50%
DIS240531P000880002024-05-24 11:46AM EDT88.000.020.000.01+0.01+100.00%1030353.13%
DIS240531P000890002024-05-28 10:13AM EDT89.000.010.000.010.00-1,19735053.13%
DIS240531P000900002024-05-24 3:29PM EDT90.000.020.000.010.00-2518648.44%
DIS240531P000910002024-05-28 10:27AM EDT91.000.010.000.89-0.03-75.00%11388.48%
DIS240531P000920002024-05-24 9:59AM EDT92.000.320.010.900.00-1282.81%
DIS240531P000930002024-05-28 10:38AM EDT93.000.010.010.030.00-15343.36%
DIS240531P000940002024-05-24 12:39PM EDT94.000.030.010.780.00-31367.38%
DIS240531P000950002024-05-28 10:39AM EDT95.000.020.010.030.00-329134.77%
DIS240531P000960002024-05-28 10:01AM EDT96.000.040.010.030.00-5913630.66%
DIS240531P000970002024-05-28 10:10AM EDT97.000.030.010.04-0.01-25.00%4644827.74%
DIS240531P000980002024-05-28 10:38AM EDT98.000.040.030.04-0.03-42.86%16361923.24%
DIS240531P000990002024-05-28 10:34AM EDT99.000.060.050.06-0.05-45.45%21774020.22%
DIS240531P001000002024-05-28 10:35AM EDT100.000.120.110.13-0.10-50.00%1441,16318.75%
DIS240531P001010002024-05-28 10:41AM EDT101.000.280.240.27-0.19-40.43%3571,12317.09%
DIS240531P001020002024-05-28 10:40AM EDT102.000.610.560.57-0.34-35.79%1691,67115.92%
DIS240531P001030002024-05-28 10:31AM EDT103.001.081.081.13-0.70-39.33%6191215.77%
DIS240531P001040002024-05-28 10:25AM EDT104.001.851.781.96-0.73-28.29%4396917.97%
DIS240531P001050002024-05-28 10:43AM EDT105.002.742.702.81-0.89-23.73%111,03716.02%
DIS240531P001060002024-05-28 10:39AM EDT106.003.853.603.80-0.47-10.88%2031819.14%
DIS240531P001070002024-05-28 10:17AM EDT107.004.894.554.70-0.58-10.60%8760.00%
DIS240531P001080002024-05-24 3:13PM EDT108.006.525.455.900.00-1314836.13%
DIS240531P001090002024-05-28 9:59AM EDT109.007.546.556.75+0.16+2.17%1650.00%
DIS240531P001100002024-05-28 10:28AM EDT110.007.657.507.70-0.96-11.15%81130.00%
DIS240531P001110002024-05-28 9:47AM EDT111.009.708.408.75+0.06+0.62%5480.00%
DIS240531P001120002024-05-28 10:39AM EDT112.009.759.559.80-1.75-15.22%17341.41%
DIS240531P001130002024-05-23 1:19PM EDT113.0012.0010.0510.750.00-570.00%
DIS240531P001140002024-05-17 11:08AM EDT114.0010.7511.6011.900.00-1461.52%
DIS240531P001150002024-05-23 2:52PM EDT115.0014.3512.6012.900.00-2765.43%
DIS240531P001160002024-05-16 12:08PM EDT116.0012.2813.1013.800.00-10054.69%
DIS240531P001170002024-05-21 10:29AM EDT117.0013.7814.0514.800.00-5557.81%
DIS240531P001180002024-05-15 3:01PM EDT118.0015.1015.5015.700.00-9000.00%
DIS240531P001190002024-05-07 9:33AM EDT119.0012.6016.0516.850.00--073.83%
DIS240531P001200002024-05-09 9:40AM EDT120.0014.8017.6017.800.00-1467.19%
DIS240531P001210002024-05-06 2:37PM EDT121.0019.7018.5518.80+12.95+191.85%2070.31%
DIS240531P001220002024-05-28 9:57AM EDT122.0020.7019.6019.85+13.30+179.73%3083.98%
DIS240531P001230002024-05-07 3:00PM EDT123.0017.0020.6020.850.00-48087.11%
DIS240531P001260002024-05-24 10:07AM EDT126.0024.6523.5523.750.00-110.00%
DIS240531P001300002024-05-07 9:54AM EDT130.0023.0027.1529.700.00--0160.06%
DIS240531P001600002024-04-24 3:35PM EDT160.0046.0057.8559.550.00-20274.32%