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：
拍板:105.00
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00105000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 7.85 | 6.45 | 7.95 | -0.35 | -4.27% | 2 | 52 | 94.53% |
| DIS240503C00105000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 7.85 | 7.60 | 8.60 | -1.45 | -15.59% | 3 | 278 | 52.73% |
| DIS240510C00105000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 10.20 | 8.05 | 10.85 | 0.00 | - | 12 | 29 | 51.69% |
| DIS240517C00105000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 9.25 | 9.25 | 9.55 | -1.16 | -11.14% | 15 | 883 | 43.85% |
| DIS240524C00105000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 8.28 | 9.50 | 9.85 | -1.99 | -19.38% | 1 | 8 | 41.21% |
| DIS240621C00105000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 10.20 | 10.45 | 10.65 | -1.35 | -11.69% | 24 | 6,294 | 34.86% |
| DIS240719C00105000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 11.07 | 11.10 | 11.25 | -0.75 | -6.35% | 47 | 1,325 | 31.79% |
| DIS240816C00105000 | 2024-04-25 3:12PM EDT | 2024-08-16 | 12.35 | 10.40 | 12.50 | -1.00 | -7.49% | 48 | 216 | 33.25% |
| DIS240920C00105000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 13.55 | 13.40 | 13.55 | -0.90 | -6.23% | 183 | 2,575 | 33.12% |
| DIS241018C00105000 | 2024-04-25 12:07PM EDT | 2024-10-18 | 13.92 | 14.25 | 14.40 | -0.93 | -6.26% | 8 | 194 | 33.36% |
| DIS250117C00105000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 15.75 | 16.55 | 16.95 | -2.15 | -12.01% | 4 | 2,096 | 34.28% |
| DIS250321C00105000 | 2024-04-23 12:32PM EDT | 2025-03-21 | 19.40 | 16.85 | 20.15 | 0.00 | - | 3 | 861 | 38.88% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 20.70 | 19.75 | 21.25 | 0.00 | - | 1 | 2,760 | 36.86% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 2025-12-19 | 22.15 | 23.20 | 24.55 | 0.00 | - | 5 | 334 | 36.94% |
| DIS260116C00105000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 25.15 | 23.60 | 25.70 | 0.00 | - | 9 | 370 | 38.21% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00105000 | 2024-04-25 3:18PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | 0.00 | - | 19 | 406 | 63.28% |
| DIS240503P00105000 | 2024-04-25 1:56PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 35 | 192 | 28.81% |
| DIS240510P00105000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 1.04 | 1.02 | 1.08 | +0.09 | +9.47% | 82 | 238 | 42.65% |
| DIS240517P00105000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 1.23 | 1.19 | 1.24 | +0.21 | +20.59% | 236 | 4,722 | 37.28% |
| DIS240524P00105000 | 2024-04-25 10:52AM EDT | 2024-05-24 | 1.64 | 1.32 | 1.38 | +0.42 | +34.43% | 45 | 162 | 34.01% |
| DIS240531P00105000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 1.57 | 1.45 | 1.58 | +0.34 | +27.64% | 12 | 55 | 32.43% |
| DIS240621P00105000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 1.87 | 1.84 | 1.88 | +0.25 | +15.43% | 151 | 7,580 | 27.98% |
| DIS240719P00105000 | 2024-04-25 3:23PM EDT | 2024-07-19 | 2.40 | 2.39 | 2.43 | +0.21 | +9.59% | 200 | 2,947 | 26.06% |
| DIS240816P00105000 | 2024-04-25 2:10PM EDT | 2024-08-16 | 3.35 | 3.30 | 3.40 | +0.33 | +10.93% | 21 | 453 | 27.21% |
| DIS240920P00105000 | 2024-04-25 12:41PM EDT | 2024-09-20 | 4.07 | 3.80 | 3.90 | +0.37 | +10.00% | 36 | 1,815 | 25.79% |
| DIS241018P00105000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 4.35 | 4.25 | 4.35 | +0.28 | +6.88% | 100 | 685 | 25.29% |
| DIS250117P00105000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 6.05 | 5.85 | 5.95 | +0.55 | +10.00% | 73 | 5,766 | 25.17% |
| DIS250321P00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 7.12 | 6.70 | 6.95 | 0.00 | - | 2 | 570 | 25.20% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 7.85 | 7.80 | 8.00 | 0.00 | - | 3 | 2,425 | 24.68% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.55 | 9.80 | 0.00 | - | 1 | 152 | 23.99% |
| DIS260116P00105000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 10.05 | 8.85 | 10.05 | +0.35 | +3.61% | 2 | 616 | 23.91% |
