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
10.86+0.17 (+1.59%)
收市:04:00PM EDT
10.89 +0.03 (+0.28%)
收市後: 07:55PM EDT
價內期權
認購期權範圍2023年10月6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
WBD231006C000050002023-09-05 3:54PM EDT5.006.655.805.950.00-1101281.25%
WBD231006C000060002023-09-05 9:31AM EDT6.005.584.804.900.00-11259.38%
WBD231006C000075002023-09-15 10:10AM EDT7.504.503.303.400.00-600536173.44%
WBD231006C000085002023-09-28 10:25AM EDT8.502.292.302.480.00-10115.63%
WBD231006C000090002023-09-28 11:21AM EDT9.001.771.821.970.00-2496.88%
WBD231006C000095002023-09-29 11:07AM EDT9.501.481.351.40+0.19+14.73%4960.94%
WBD231006C000100002023-09-29 3:59PM EDT10.000.900.880.93+0.03+3.45%31,41855.47%
WBD231006C000105002023-09-29 3:55PM EDT10.500.510.470.51+0.09+21.43%8333950.00%
WBD231006C000110002023-09-29 3:58PM EDT11.000.200.190.20+0.02+11.11%1,0871,96447.27%
WBD231006C000115002023-09-29 3:52PM EDT11.500.070.060.070.00-1,2921,10449.22%
WBD231006C000120002023-09-29 3:24PM EDT12.000.030.020.03-0.01-25.00%962,25353.13%
WBD231006C000125002023-09-29 3:36PM EDT12.500.010.010.02-0.01-50.00%2431,70462.50%
WBD231006C000130002023-09-29 1:53PM EDT13.000.010.000.01-0.01-50.00%867362.50%
WBD231006C000135002023-09-29 1:51PM EDT13.500.010.000.01-0.01-50.00%728575.00%
WBD231006C000140002023-09-28 10:59AM EDT14.000.010.000.030.00-2358100.00%
WBD231006C000145002023-09-27 12:19PM EDT14.500.010.000.030.00-1244112.50%
WBD231006C000150002023-09-27 9:30AM EDT15.000.010.000.01-0.02-66.67%375106.25%
WBD231006C000155002023-09-25 2:09PM EDT15.500.010.000.030.00-266278134.38%
WBD231006C000160002023-09-25 9:30AM EDT16.000.010.000.030.00-124143.75%
WBD231006C000165002023-09-27 9:31AM EDT16.500.010.000.010.00-159131.25%
WBD231006C000170002023-09-11 10:13AM EDT17.000.020.000.030.00-15162.50%
WBD231006C000175002023-08-31 1:38PM EDT17.500.020.000.020.00--100162.50%
認沽盤範圍2023年10月6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
WBD231006P000050002023-09-11 10:01AM EDT5.000.010.000.03-0.01-50.00%33281.25%
WBD231006P000060002023-09-27 9:30AM EDT6.000.030.000.030.00-22221.88%
WBD231006P000085002023-09-11 1:47PM EDT8.500.030.000.020.00-25296.88%
WBD231006P000090002023-09-27 3:41PM EDT9.000.020.000.020.00-8512575.00%
WBD231006P000095002023-09-29 3:14PM EDT9.500.020.010.02-0.01-33.33%4631860.94%
WBD231006P000100002023-09-29 3:37PM EDT10.000.040.030.05-0.03-42.86%261,56353.91%
WBD231006P000105002023-09-29 3:53PM EDT10.500.110.120.13-0.09-45.00%2221,50850.00%
WBD231006P000110002023-09-29 3:42PM EDT11.000.310.330.35-0.15-32.61%45695949.22%
WBD231006P000115002023-09-29 3:57PM EDT11.500.690.690.73-0.12-14.81%1621,03254.30%
WBD231006P000120002023-09-29 3:09PM EDT12.001.131.111.19-0.18-13.74%1441,40564.06%
WBD231006P000125002023-09-29 12:41PM EDT12.501.531.581.71-0.10-6.13%2522053.13%
WBD231006P000130002023-09-28 11:52AM EDT13.002.132.102.180.00-51,41550.00%
WBD231006P000135002023-09-26 3:49PM EDT13.502.872.562.750.00-224989.06%
WBD231006P000140002023-09-26 3:54PM EDT14.003.363.103.200.00-3593.75%
WBD231006P000145002023-09-12 9:35AM EDT14.502.853.603.700.00--0106.25%
WBD231006P000160002023-09-12 1:24PM EDT16.004.575.105.200.00-50134.38%