The Walt Disney Company (DIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:03PM EDT
收市後：
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240426C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 515.63% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00090000 | 2024-04-25 2:10PM EDT | 90.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426C00095000 | 2024-04-25 3:56PM EDT | 95.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240426C00100000 | 2024-04-25 10:06AM EDT | 100.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS240426C00101000 | 2024-04-25 1:50PM EDT | 101.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS240426C00102000 | 2024-04-25 2:00PM EDT | 102.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00103000 | 2024-04-24 2:15PM EDT | 103.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00104000 | 2024-04-25 11:31AM EDT | 104.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00105000 | 2024-04-25 3:55PM EDT | 105.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426C00106000 | 2024-04-25 12:01PM EDT | 106.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426C00107000 | 2024-04-25 2:00PM EDT | 107.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS240426C00108000 | 2024-04-25 1:56PM EDT | 108.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS240426C00109000 | 2024-04-25 9:55AM EDT | 109.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426C00110000 | 2024-04-25 2:11PM EDT | 110.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| DIS240426C00111000 | 2024-04-25 3:58PM EDT | 111.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 0.00% |
| DIS240426C00112000 | 2024-04-25 3:59PM EDT | 112.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 0.00% |
| DIS240426C00113000 | 2024-04-25 3:57PM EDT | 113.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 1.56% |
| DIS240426C00114000 | 2024-04-25 3:59PM EDT | 114.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,096 | 0 | 6.25% |
| DIS240426C00115000 | 2024-04-25 3:58PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 12.50% |
| DIS240426C00116000 | 2024-04-25 3:57PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| DIS240426C00117000 | 2024-04-25 3:13PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| DIS240426C00118000 | 2024-04-25 3:59PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| DIS240426C00119000 | 2024-04-25 3:29PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DIS240426C00120000 | 2024-04-25 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240426C00121000 | 2024-04-25 3:53PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS240426C00122000 | 2024-04-25 3:05PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240426C00123000 | 2024-04-25 3:42PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240426C00124000 | 2024-04-25 9:30AM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00130000 | 2024-04-25 12:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240426C00135000 | 2024-04-25 12:25PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426C00155000 | 2024-04-25 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240426P00102000 | 2024-04-25 12:25PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DIS240426P00103000 | 2024-04-25 10:26AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS240426P00104000 | 2024-04-25 9:43AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240426P00105000 | 2024-04-25 3:18PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DIS240426P00106000 | 2024-04-25 3:48PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| DIS240426P00107000 | 2024-04-25 2:32PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DIS240426P00108000 | 2024-04-25 3:34PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| DIS240426P00109000 | 2024-04-25 1:29PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| DIS240426P00110000 | 2024-04-25 3:59PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,272 | 0 | 12.50% |
| DIS240426P00111000 | 2024-04-25 3:59PM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 6.25% |
| DIS240426P00112000 | 2024-04-25 3:59PM EDT | 112.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 3.13% |
| DIS240426P00113000 | 2024-04-25 3:57PM EDT | 113.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| DIS240426P00114000 | 2024-04-25 3:23PM EDT | 114.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| DIS240426P00115000 | 2024-04-25 3:52PM EDT | 115.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DIS240426P00116000 | 2024-04-25 3:57PM EDT | 116.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| DIS240426P00117000 | 2024-04-25 3:12PM EDT | 117.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS240426P00119000 | 2024-04-25 9:36AM EDT | 119.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240426P00120000 | 2024-04-25 9:37AM EDT | 120.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426P00121000 | 2024-04-25 2:47PM EDT | 121.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| DIS240426P00122000 | 2024-04-24 2:22PM EDT | 122.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DIS240426P00123000 | 2024-04-25 9:51AM EDT | 123.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240426P00124000 | 2024-04-25 9:30AM EDT | 124.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426P00125000 | 2024-04-25 2:48PM EDT | 125.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240426P00126000 | 2024-04-24 2:33PM EDT | 126.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240426P00127000 | 2024-04-25 12:21PM EDT | 127.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426P00130000 | 2024-04-25 2:10PM EDT | 130.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240426P00135000 | 2024-04-25 3:42PM EDT | 135.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
