香港股市 已收市

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
14.66+0.18 (+1.24%)
收市價: 04:00PM EDT
14.70 +0.04 (+0.27%)
市前: 07:12AM EDT
價內期權
認購期權範圍2023年3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
WBD230331C000060002023-03-22 10:32AM EDT6.008.960.000.000.00-10110.00%
WBD230331C000080002023-03-06 2:52PM EDT8.007.350.000.000.00-5190.00%
WBD230331C000090002023-03-29 1:35PM EDT9.005.450.000.000.00-150.00%
WBD230331C000095002023-03-17 10:18AM EDT9.505.100.000.000.00-290.00%
WBD230331C000100002023-03-28 9:30AM EDT10.004.360.000.000.00-1210.00%
WBD230331C000105002023-03-24 1:08PM EDT10.503.420.000.000.00-34210.00%
WBD230331C000110002023-03-28 2:56PM EDT11.003.500.000.000.00-1160.00%
WBD230331C000115002023-03-27 2:52PM EDT11.503.000.000.000.00-170.00%
WBD230331C000120002023-03-29 3:01PM EDT12.002.580.000.000.00-6430.00%
WBD230331C000125002023-03-29 1:22PM EDT12.501.990.000.000.00-1150.00%
WBD230331C000130002023-03-29 3:34PM EDT13.001.610.000.000.00-21100.00%
WBD230331C000135002023-03-29 3:01PM EDT13.501.100.000.000.00-522370.00%
WBD230331C000140002023-03-29 3:43PM EDT14.000.690.000.000.00-265860.00%
WBD230331C000145002023-03-29 3:58PM EDT14.500.310.000.000.00-1691,5380.00%
WBD230331C000150002023-03-29 3:56PM EDT15.000.080.000.000.00-3794,43612.50%
WBD230331C000155002023-03-29 3:59PM EDT15.500.010.000.000.00-461,82425.00%
WBD230331C000160002023-03-29 2:22PM EDT16.000.010.000.000.00-1831,54225.00%
WBD230331C000165002023-03-29 2:13PM EDT16.500.010.000.000.00-1783350.00%
WBD230331C000170002023-03-29 9:30AM EDT17.000.180.000.000.00-255250.00%
WBD230331C000175002023-03-28 11:49AM EDT17.500.010.000.000.00-223350.00%
WBD230331C000180002023-03-27 9:30AM EDT18.000.010.000.000.00-422350.00%
WBD230331C000185002023-03-27 11:48AM EDT18.500.010.000.000.00-116550.00%
WBD230331C000190002023-03-27 9:33AM EDT19.000.010.000.000.00-110550.00%
WBD230331C000195002023-03-20 2:23PM EDT19.500.010.000.000.00-22250.00%
WBD230331C000200002023-03-24 10:41AM EDT20.000.010.000.000.00-22,01750.00%
WBD230331C000205002023-03-13 9:59AM EDT20.500.020.000.000.00--1050.00%
WBD230331C000210002023-03-16 9:35AM EDT21.000.020.000.000.00-23850.00%
認沽盤範圍2023年3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
WBD230331P000050002023-03-16 9:35AM EDT5.000.050.000.000.00-2650.00%
WBD230331P000080002023-03-15 9:39AM EDT8.000.060.000.000.00-3238100.00%
WBD230331P000090002023-03-16 10:17AM EDT9.000.020.000.000.00-211450.00%
WBD230331P000095002023-03-15 2:05PM EDT9.500.030.000.000.00-322850.00%
WBD230331P000100002023-03-24 12:36PM EDT10.000.020.000.000.00-3814150.00%
WBD230331P000105002023-03-20 2:05PM EDT10.500.020.000.000.00-223950.00%
WBD230331P000110002023-03-27 12:33PM EDT11.000.010.000.000.00-26350.00%
WBD230331P000115002023-03-28 9:41AM EDT11.500.020.000.000.00-612750.00%
WBD230331P000120002023-03-29 10:47AM EDT12.000.010.000.000.00-354750.00%
WBD230331P000125002023-03-29 1:27PM EDT12.500.010.000.000.00-1842150.00%
WBD230331P000130002023-03-29 3:09PM EDT13.000.010.000.000.00-21488550.00%
WBD230331P000135002023-03-29 3:59PM EDT13.500.010.000.000.00-2001,41625.00%
WBD230331P000140002023-03-29 2:47PM EDT14.000.060.000.000.00-2081,94425.00%
WBD230331P000145002023-03-29 3:50PM EDT14.500.150.000.000.00-2178686.25%
WBD230331P000150002023-03-29 3:00PM EDT15.000.470.000.000.00-61,3340.00%
WBD230331P000155002023-03-29 3:09PM EDT15.500.930.000.000.00-23920.00%
WBD230331P000160002023-03-29 11:11AM EDT16.001.550.000.000.00-12320.00%
WBD230331P000165002023-03-28 1:07PM EDT16.501.970.000.000.00-3760.00%
WBD230331P000170002023-03-24 10:53AM EDT17.003.200.000.000.00-110.00%
WBD230331P000175002023-03-29 3:19PM EDT17.502.860.000.000.00-1170.00%
WBD230331P000180002023-03-16 11:38AM EDT18.004.250.000.000.00-710.00%
WBD230331P000185002023-03-24 2:34PM EDT18.504.450.000.000.00-100.00%
WBD230331P000190002023-03-21 2:15PM EDT19.003.950.000.000.00-1470.00%
WBD230331P000195002023-03-21 12:22PM EDT19.504.550.000.000.00-500.00%
WBD230331P000200002023-03-20 10:59AM EDT20.005.500.000.000.00-5100.00%
WBD230331P000210002023-03-06 11:58AM EDT21.005.300.000.000.00--00.00%