Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250117C00002500 | 2024-09-06 2:23PM EDT | 2.50 | 4.80 | 4.30 | 4.85 | -0.25 | -4.95% | 3 | 2,253 | 131.25% |
| WBD250117C00004000 | 2024-08-22 11:29AM EDT | 4.00 | 3.70 | 2.82 | 3.40 | 0.00 | - | - | 1 | 87.50% |
| WBD250117C00005000 | 2024-08-28 1:55PM EDT | 5.00 | 3.15 | 2.36 | 2.51 | 0.00 | - | 5 | 4,912 | 65.04% |
| WBD250117C00006000 | 2024-09-06 2:58PM EDT | 6.00 | 1.68 | 1.66 | 2.12 | -0.10 | -5.62% | 5 | 137 | 75.59% |
| WBD250117C00007500 | 2024-09-06 3:23PM EDT | 7.50 | 0.83 | 0.83 | 0.87 | -0.15 | -15.31% | 169 | 20,014 | 56.15% |
| WBD250117C00009000 | 2024-09-06 1:03PM EDT | 9.00 | 0.39 | 0.37 | 0.41 | -0.08 | -17.02% | 2,028 | 35,862 | 54.49% |
| WBD250117C00010000 | 2024-09-06 3:41PM EDT | 10.00 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 72 | 26,499 | 55.66% |
| WBD250117C00011000 | 2024-09-06 9:40AM EDT | 11.00 | 0.18 | 0.13 | 0.16 | -0.04 | -18.18% | 5 | 1,027 | 55.66% |
| WBD250117C00012500 | 2024-09-06 3:50PM EDT | 12.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 37 | 36,474 | 58.79% |
| WBD250117C00014000 | 2024-09-05 10:34AM EDT | 14.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 50 | 199 | 62.11% |
| WBD250117C00015000 | 2024-09-06 2:05PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 11 | 31,240 | 61.72% |
| WBD250117C00016000 | 2024-09-06 3:25PM EDT | 16.00 | 0.02 | 0.02 | 0.16 | -0.04 | -66.67% | 1 | 298 | 78.13% |
| WBD250117C00017500 | 2024-09-06 1:15PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 30 | 8,051 | 70.31% |
| WBD250117C00020000 | 2024-09-03 10:48AM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 11,653 | 76.56% |
| WBD250117C00022500 | 2024-08-27 3:59PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 12,288 | 92.19% |
| WBD250117C00025000 | 2024-09-03 12:42PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 5,636 | 84.38% |
| WBD250117C00030000 | 2024-09-04 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 11,446 | 84.38% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250117P00002500 | 2024-08-19 3:13PM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 35 | 1,276 | 107.81% |
| WBD250117P00004000 | 2024-08-21 9:51AM EDT | 4.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 200 | 368 | 71.09% |
| WBD250117P00005000 | 2024-08-30 10:53AM EDT | 5.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 2 | 7,903 | 54.88% |
| WBD250117P00006000 | 2024-09-06 12:51PM EDT | 6.00 | 0.36 | 0.32 | 0.35 | +0.08 | +28.57% | 7 | 3,929 | 51.07% |
| WBD250117P00007500 | 2024-09-06 12:50PM EDT | 7.50 | 1.02 | 0.98 | 1.00 | +0.16 | +18.60% | 56 | 31,269 | 48.63% |
| WBD250117P00009000 | 2024-09-06 3:56PM EDT | 9.00 | 2.04 | 2.02 | 2.05 | +0.43 | +26.71% | 92 | 302 | 46.29% |
| WBD250117P00010000 | 2024-09-06 3:56PM EDT | 10.00 | 2.91 | 2.88 | 2.90 | +0.06 | +2.11% | 96 | 21,804 | 44.53% |
| WBD250117P00011000 | 2024-08-20 1:51PM EDT | 11.00 | 3.33 | 3.75 | 3.85 | 0.00 | - | 5 | 10 | 46.48% |
| WBD250117P00012500 | 2024-09-04 11:33AM EDT | 12.50 | 4.98 | 5.25 | 5.35 | 0.00 | - | 20 | 486 | 56.64% |
| WBD250117P00015000 | 2024-09-06 11:19AM EDT | 15.00 | 7.75 | 6.65 | 9.05 | +0.70 | +9.93% | 15 | 1,260 | 69.92% |
| WBD250117P00017500 | 2024-06-20 2:54PM EDT | 17.50 | 10.40 | 7.35 | 10.35 | 0.00 | - | 200 | 8 | 80.86% |
| WBD250117P00020000 | 2024-06-24 3:29PM EDT | 20.00 | 12.73 | 10.70 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| WBD250117P00022500 | 2024-08-28 9:54AM EDT | 22.50 | 14.50 | 15.10 | 15.55 | 0.00 | - | 6 | 6 | 91.02% |
| WBD250117P00025000 | 2024-07-29 9:58AM EDT | 25.00 | 16.65 | 16.90 | 17.00 | 0.00 | - | 4 | 0 | 0.00% |
| WBD250117P00030000 | 2024-08-19 3:45PM EDT | 30.00 | 22.45 | 22.45 | 23.25 | 0.00 | - | 1 | 2 | 115.63% |
