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
7.81-0.23 (-2.86%)
收市:04:00PM EDT
7.84 +0.03 (+0.38%)
市前: 04:28AM EDT
價內期權
認購期權範圍2024年6月21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
WBD240621C000025002024-06-11 1:02PM EDT2.505.650.000.000.00-200.00%
WBD240621C000045002024-06-11 10:11AM EDT4.503.600.000.000.00-500.00%
WBD240621C000050002024-06-10 9:30AM EDT5.003.250.000.000.00-3500.00%
WBD240621C000065002024-05-24 11:36AM EDT6.501.300.000.000.00-200.00%
WBD240621C000070002024-06-12 3:27PM EDT7.000.800.000.000.00-100.00%
WBD240621C000075002024-06-12 3:59PM EDT7.500.390.000.000.00-1,80600.00%
WBD240621C000080002024-06-12 3:58PM EDT8.000.110.000.000.00-34606.25%
WBD240621C000085002024-06-12 3:47PM EDT8.500.030.000.000.00-15,557012.50%
WBD240621C000090002024-06-12 3:24PM EDT9.000.010.000.000.00-292025.00%
WBD240621C000095002024-06-12 10:12AM EDT9.500.010.000.000.00-3025.00%
WBD240621C000100002024-06-12 3:01PM EDT10.000.010.000.000.00-173050.00%
WBD240621C000105002024-06-12 9:30AM EDT10.500.010.000.000.00-2050.00%
WBD240621C000110002024-06-03 10:04AM EDT11.000.020.000.000.00-1050.00%
WBD240621C000115002024-05-28 10:39AM EDT11.500.020.000.000.00-100050.00%
WBD240621C000120002024-06-12 3:24PM EDT12.000.020.000.000.00-3050.00%
WBD240621C000125002024-06-12 2:46PM EDT12.500.010.000.000.00-1050.00%
WBD240621C000130002024-06-05 12:25PM EDT13.000.010.000.000.00-2050.00%
WBD240621C000135002024-06-03 9:30AM EDT13.500.010.000.000.00-1050.00%
WBD240621C000140002024-06-03 9:39AM EDT14.000.010.000.000.00-10050.00%
WBD240621C000150002024-06-12 11:02AM EDT15.000.010.000.000.00-4050.00%
WBD240621C000160002024-05-31 11:23AM EDT16.000.010.000.000.00-7050.00%
WBD240621C000175002024-06-07 10:44AM EDT17.500.010.000.000.00-5050.00%
WBD240621C000200002024-05-30 3:18PM EDT20.000.050.000.000.00-4050.00%
WBD240621C000225002024-05-20 12:02PM EDT22.500.010.000.000.00-5050.00%
WBD240621C000250002024-06-06 11:30AM EDT25.000.010.000.000.00-3050.00%
WBD240621C000275002024-05-14 9:37AM EDT27.500.010.000.000.00-10050.00%
WBD240621C000300002024-05-24 10:46AM EDT30.000.010.000.000.00-1050.00%
WBD240621C000325002024-06-11 9:54AM EDT32.500.020.000.000.00-5050.00%
WBD240621C000350002024-05-15 10:03AM EDT35.000.030.000.000.00-4050.00%
WBD240621C000375002024-05-24 10:55AM EDT37.500.210.000.000.00-199050.00%
認沽盤範圍2024年6月21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
WBD240621P000025002024-05-10 10:18AM EDT2.500.010.000.010.00-101,822300.00%
WBD240621P000050002024-06-11 9:30AM EDT5.000.040.000.000.00-1050.00%
WBD240621P000060002024-06-12 12:15PM EDT6.000.010.000.000.00-460050.00%
WBD240621P000065002024-06-12 3:31PM EDT6.500.010.000.000.00-17025.00%
WBD240621P000070002024-06-12 2:29PM EDT7.000.020.000.000.00-64025.00%
WBD240621P000075002024-06-12 3:50PM EDT7.500.060.000.000.00-28606.25%
WBD240621P000080002024-06-12 3:48PM EDT8.000.280.000.000.00-11,76800.00%
WBD240621P000085002024-06-12 11:06AM EDT8.500.590.000.000.00-1600.00%
WBD240621P000090002024-06-12 11:10AM EDT9.001.050.000.000.00-100.00%
WBD240621P000095002024-06-12 3:45PM EDT9.501.730.000.000.00-100.00%
WBD240621P000100002024-06-12 3:18PM EDT10.002.200.000.000.00-1700.00%
WBD240621P000125002024-06-03 1:20PM EDT12.504.260.000.000.00-100.00%
WBD240621P000150002024-06-11 1:56PM EDT15.006.870.000.000.00-100.00%
WBD240621P000175002024-02-26 1:52PM EDT17.508.908.808.900.00-610.00%
WBD240621P000200002024-02-07 4:45PM EDT20.0010.2010.2512.300.00-500345.31%
WBD240621P000225002024-05-06 2:36PM EDT22.5014.5112.8515.550.00-10624.61%
WBD240621P000250002024-02-29 10:57AM EDT25.0016.1516.0016.350.00-100.00%
WBD240621P000275002023-06-08 2:09PM EDT27.5013.4114.8515.000.00-100.00%
WBD240621P000300002023-11-10 4:07PM EDT30.0019.9518.2520.000.00-600.00%
WBD240621P000325002023-05-23 10:21AM EDT32.5020.3520.3020.550.00-200.00%
WBD240621P000350002023-06-15 11:47AM EDT35.0021.9522.5022.700.00-100.00%
WBD240621P000375002024-02-27 12:33PM EDT37.5029.0027.7029.850.00-10534.38%