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:115.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00115000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.27 | -0.20 | -68.97% | 5,286 | 26,645 | 46.88% |
| DIS240426C00115000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.74 | 0.76 | 0.92 | -0.24 | -24.49% | 376 | 879 | 28.91% |
| DIS240503C00115000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 1.34 | 1.22 | 1.44 | -0.52 | -27.96% | 262 | 416 | 27.39% |
| DIS240510C00115000 | 2024-04-18 3:27PM EDT | 2024-05-10 | 3.40 | 3.15 | 3.70 | -0.13 | -3.68% | 187 | 263 | 43.82% |
| DIS240517C00115000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 3.45 | 3.45 | 3.60 | -0.35 | -9.21% | 479 | 6,344 | 37.35% |
| DIS240524C00115000 | 2024-04-18 3:41PM EDT | 2024-05-24 | 3.99 | 3.65 | 4.00 | -0.66 | -14.19% | 6 | 28 | 36.40% |
| DIS240531C00115000 | 2024-04-18 10:46AM EDT | 2024-05-31 | 4.34 | 2.70 | 4.30 | -0.51 | -10.52% | 21 | 11 | 35.28% |
| DIS240621C00115000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 4.65 | 4.70 | 4.85 | -0.56 | -10.75% | 313 | 10,738 | 31.86% |
| DIS240719C00115000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 5.61 | 5.45 | 5.60 | -0.28 | -4.75% | 40 | 1,323 | 29.91% |
| DIS240816C00115000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 6.95 | 6.90 | 7.05 | -0.43 | -5.83% | 40 | 264 | 31.84% |
| DIS240920C00115000 | 2024-04-17 1:40PM EDT | 2024-09-20 | 8.15 | 7.90 | 8.10 | -0.40 | -4.68% | 3 | 4,695 | 31.60% |
| DIS241018C00115000 | 2024-04-18 1:09PM EDT | 2024-10-18 | 9.15 | 8.65 | 9.05 | -0.15 | -1.61% | 6 | 499 | 32.07% |
| DIS250117C00115000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 11.45 | 11.25 | 12.20 | -0.59 | -4.90% | 11 | 3,769 | 34.33% |
| DIS250321C00115000 | 2024-04-16 2:26PM EDT | 2025-03-21 | 14.20 | 13.05 | 15.40 | +0.09 | +0.64% | 1 | 272 | 38.41% |
| DIS250620C00115000 | 2024-04-18 1:35PM EDT | 2025-06-20 | 15.90 | 14.20 | 15.80 | -0.20 | -1.24% | 4 | 3,111 | 34.91% |
| DIS251219C00115000 | 2024-04-16 12:42PM EDT | 2025-12-19 | 19.32 | 17.25 | 20.65 | -0.70 | -3.50% | 1 | 772 | 37.72% |
| DIS260116C00115000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 19.50 | 18.60 | 19.55 | -0.75 | -3.70% | 46 | 1,555 | 34.99% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00115000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.60 | 2.35 | 3.80 | +0.49 | +23.22% | 360 | 5,751 | 60.64% |
| DIS240426P00115000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 3.32 | 3.20 | 3.25 | +0.73 | +28.19% | 531 | 1,098 | 24.68% |
| DIS240503P00115000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.70 | 3.55 | 3.85 | +0.40 | +12.12% | 42 | 642 | 25.49% |
| DIS240510P00115000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 5.41 | 5.25 | 5.60 | +0.55 | +11.32% | 74 | 1,398 | 37.65% |
| DIS240517P00115000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.70 | 5.55 | 5.65 | +0.76 | +15.38% | 107 | 3,877 | 33.19% |
| DIS240524P00115000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 5.25 | 5.55 | 5.90 | +0.16 | +3.14% | 1 | 49 | 31.59% |
| DIS240621P00115000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 6.33 | 6.30 | 6.40 | +0.38 | +6.39% | 49 | 3,971 | 26.39% |
| DIS240719P00115000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 6.75 | 6.95 | 7.05 | +0.15 | +2.27% | 87 | 1,029 | 24.93% |
| DIS240816P00115000 | 2024-04-18 11:28AM EDT | 2024-08-16 | 7.50 | 7.95 | 8.05 | +0.20 | +2.74% | 407 | 713 | 25.74% |
| DIS240920P00115000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 8.23 | 8.40 | 8.65 | +0.09 | +1.11% | 111 | 2,615 | 24.71% |
| DIS241018P00115000 | 2024-04-18 2:42PM EDT | 2024-10-18 | 8.70 | 8.80 | 9.05 | +0.44 | +5.33% | 281 | 1,058 | 24.00% |
| DIS250117P00115000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 10.15 | 9.50 | 10.70 | -0.09 | -0.88% | 15 | 2,022 | 23.87% |
| DIS250321P00115000 | 2024-04-15 1:26PM EDT | 2025-03-21 | 11.00 | 9.35 | 11.70 | 0.00 | - | 50 | 363 | 23.84% |
| DIS250620P00115000 | 2024-04-16 2:06PM EDT | 2025-06-20 | 12.00 | 12.45 | 14.20 | 0.00 | - | 308 | 807 | 26.31% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 12.55 | 14.65 | 0.00 | - | 2 | 159 | 22.82% |
| DIS260116P00115000 | 2024-04-15 12:13PM EDT | 2026-01-16 | 13.66 | 14.40 | 15.30 | 0.00 | - | 50 | 496 | 23.42% |
