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
8.61-0.95 (-9.94%)
收市:04:00PM EST
8.58 -0.03 (-0.35%)
收市後: 06:20PM EST
價內期權
認購期權範圍2024年2月23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
WBD240223C000025002024-02-09 9:30AM EST2.507.354.757.100.00--223,465.63%
WBD240223C000040002024-02-20 9:30AM EST4.005.803.206.500.00--51,284.38%
WBD240223C000060002024-01-22 11:51AM EST6.004.503.703.900.00-101,537.50%
WBD240223C000070002024-02-23 11:04AM EST7.001.421.321.99-1.28-47.41%1062287.50%
WBD240223C000075002024-02-23 2:20PM EST7.501.171.052.39-0.90-43.48%95643.75%
WBD240223C000080002024-02-23 3:37PM EST8.000.620.341.64-0.95-60.51%65229368.75%
WBD240223C000085002024-02-23 3:59PM EST8.500.060.090.34-1.10-94.83%4,23910285.94%
WBD240223C000090002024-02-23 3:16PM EST9.000.010.000.01-0.76-98.70%1,75557650.00%
WBD240223C000095002024-02-23 3:16PM EST9.500.010.000.01-0.47-97.92%1,2462,56696.88%
WBD240223C000100002024-02-23 3:51PM EST10.000.010.000.01-0.28-96.55%92210,079137.50%
WBD240223C000105002024-02-23 3:31PM EST10.500.010.000.01-0.14-93.33%4978,965175.00%
WBD240223C000110002024-02-23 1:47PM EST11.000.010.000.01-0.07-87.50%3539,688212.50%
WBD240223C000115002024-02-23 2:55PM EST11.500.010.000.01-0.03-75.00%889,220237.50%
WBD240223C000120002024-02-23 1:24PM EST12.000.010.000.01-0.02-66.67%302,085275.00%
WBD240223C000125002024-02-23 3:11PM EST12.500.010.000.010.00-414,529300.00%
WBD240223C000130002024-02-22 3:26PM EST13.000.010.000.010.00-1330325.00%
WBD240223C000135002024-02-20 10:09AM EST13.500.010.000.010.00-4146350.00%
WBD240223C000140002024-02-20 9:32AM EST14.000.010.000.010.00-1169375.00%
WBD240223C000145002024-02-16 3:51PM EST14.500.070.000.010.00-258400.00%
WBD240223C000150002024-01-30 11:53AM EST15.000.010.000.010.00-1125425.00%
WBD240223C000155002024-01-10 2:04PM EST15.500.040.000.180.00-18332690.63%
WBD240223C000160002024-01-24 9:42AM EST16.000.010.000.010.00-5106475.00%
WBD240223C000165002024-01-16 9:30AM EST16.500.040.000.000.00-110150.00%
WBD240223C000200002024-02-21 9:30AM EST20.000.010.000.010.00-23600.00%
認沽盤範圍2024年2月23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
WBD240223P000050002024-02-20 9:30AM EST5.000.010.000.010.00--4450.00%
WBD240223P000060002024-02-22 3:55PM EST6.000.01-0.010.00---337.50%
WBD240223P000070002024-02-22 12:28PM EST7.000.010.000.010.00-489187.50%
WBD240223P000075002024-02-23 11:43AM EST7.500.010.000.010.00-1,2031,070131.25%
WBD240223P000080002024-02-23 3:52PM EST8.000.010.000.01-0.01-50.00%3,7792,21978.13%
WBD240223P000085002024-02-23 3:58PM EST8.500.010.000.01-0.07-87.50%33,19331,38425.00%
WBD240223P000090002024-02-23 3:58PM EST9.000.420.390.40+0.22+110.00%6,66421,56250.00%
WBD240223P000095002024-02-23 3:59PM EST9.500.900.821.08+0.45+100.00%3,3376,279175.00%
WBD240223P000100002024-02-23 3:37PM EST10.001.401.171.60+0.65+86.67%9524,131359.38%
WBD240223P000105002024-02-23 3:51PM EST10.501.921.522.17+0.82+74.55%318959471.88%
WBD240223P000110002024-02-23 3:49PM EST11.002.422.162.85+0.91+60.26%1161,201393.75%
WBD240223P000115002024-02-23 3:31PM EST11.502.892.364.70+0.89+44.50%76188826.56%
WBD240223P000120002024-02-23 3:30PM EST12.003.353.355.50+0.85+34.00%321111,118.75%
WBD240223P000125002024-02-20 3:58PM EST12.502.582.584.950.00-522401,187.50%
WBD240223P000130002024-02-05 3:19PM EST13.002.903.156.000.00--0640.63%
WBD240223P000135002024-01-09 10:52AM EST13.502.503.453.800.00--00.00%
WBD240223P000150002024-02-13 10:15AM EST15.005.505.058.400.00--0923.44%
WBD240223P000190002024-02-15 1:34PM EST19.009.259.2010.650.00--01,082.81%