香港股市 將在 1 小時 27 分鐘 開市

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
7.66-0.21 (-2.67%)
收市:04:00PM EDT
7.64 -0.02 (-0.26%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5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
WBD240531C000015002024-05-29 2:16PM EDT1.506.105.308.25+0.02+0.33%3601502,750.00%
WBD240531C000020002024-05-29 2:12PM EDT2.005.555.357.75-1.06-16.04%316602,693.75%
WBD240531C000025002024-05-29 10:54AM EDT2.505.274.107.25-0.90-14.59%285601,721.88%
WBD240531C000030002024-05-29 10:54AM EDT3.004.803.906.75+0.06+1.27%16541,645.31%
WBD240531C000035002024-05-29 10:57AM EDT3.504.063.856.25-1.14-21.92%180301,639.06%
WBD240531C000040002024-05-29 10:57AM EDT4.003.592.895.75-1.02-22.13%136481,226.56%
WBD240531C000045002024-05-29 2:16PM EDT4.503.102.114.15-0.20-6.06%210311,317.19%
WBD240531C000050002024-05-29 11:35AM EDT5.002.721.652.84-0.10-3.55%9031540.63%
WBD240531C000055002024-04-30 2:03PM EDT5.502.011.122.610.00--1651.56%
WBD240531C000065002024-05-22 1:50PM EDT6.501.550.952.040.00-646376.56%
WBD240531C000070002024-05-29 3:33PM EDT7.000.620.442.13-0.23-27.06%7283425.78%
WBD240531C000075002024-05-29 3:33PM EDT7.500.190.200.23-0.17-47.22%23336153.13%
WBD240531C000080002024-05-29 3:32PM EDT8.000.020.010.02-0.05-71.43%3287,26553.13%
WBD240531C000085002024-05-29 2:56PM EDT8.500.010.000.010.00-2502,71575.00%
WBD240531C000090002024-05-29 10:48AM EDT9.000.010.000.010.00-102,603106.25%
WBD240531C000095002024-05-29 10:49AM EDT9.500.010.000.010.00-13606137.50%
WBD240531C000100002024-05-23 3:44PM EDT10.000.010.000.010.00-19450162.50%
WBD240531C000105002024-05-20 3:54PM EDT10.500.040.000.02+0.03+300.00%2451206.25%
WBD240531C000110002024-05-20 10:14AM EDT11.000.010.000.100.00-71154309.38%
WBD240531C000115002024-05-24 11:44AM EDT11.500.020.000.020.00-3138256.25%
WBD240531C000120002024-05-16 3:55PM EDT12.000.010.000.040.00-40117306.25%
WBD240531C000125002024-05-15 11:16AM EDT12.500.010.001.150.00-20400762.50%
WBD240531C000130002024-05-15 11:10AM EDT13.000.010.000.020.00-218318.75%
WBD240531C000135002024-05-14 3:26PM EDT13.500.010.000.950.00-11162769.53%
WBD240531C000140002024-05-14 2:25PM EDT14.000.010.000.020.00-665356.25%
WBD240531C000150002024-05-24 10:20AM EDT15.000.010.000.030.00-33412.50%
認沽盤範圍2024年5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
WBD240531P000015002024-05-24 11:44AM EDT1.500.020.000.010.00-33900.00%
WBD240531P000025002024-05-24 10:20AM EDT2.500.010.000.950.00-351,665.63%
WBD240531P000050002024-05-24 10:43AM EDT5.000.020.000.010.00-12250.00%
WBD240531P000055002024-05-06 3:16PM EDT5.500.010.000.010.00-12200.00%
WBD240531P000060002024-05-24 10:01AM EDT6.001.150.000.010.00-2348156.25%
WBD240531P000065002024-05-24 2:29PM EDT6.500.010.000.010.00-261512112.50%
WBD240531P000070002024-05-29 3:43PM EDT7.000.010.000.010.00-1584,50068.75%
WBD240531P000075002024-05-29 3:09PM EDT7.500.040.030.04+0.02+100.00%69913,00645.31%
WBD240531P000080002024-05-29 3:33PM EDT8.000.370.150.39+0.17+85.00%19615,02572.66%
WBD240531P000085002024-05-29 3:43PM EDT8.500.880.420.90+0.07+8.64%5251,428132.81%
WBD240531P000090002024-05-29 2:36PM EDT9.001.370.932.33+0.18+15.13%12649320.31%
WBD240531P000095002024-05-29 2:11PM EDT9.501.851.632.20+0.07+3.93%4131232.81%
WBD240531P000100002024-05-24 11:44AM EDT10.002.341.942.570.00-377382.81%
WBD240531P000110002024-05-17 1:25PM EDT11.002.982.464.400.00-2828353.13%
WBD240531P000120002024-05-20 10:41AM EDT12.003.903.054.400.00--0376.56%
WBD240531P000125002024-04-25 1:54PM EDT12.504.314.705.800.00-650671.88%