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
7.40+0.02 (+0.27%)
收市:04:00PM EDT
7.42 +0.02 (+0.27%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年7月19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
WBD240719C000025002024-07-03 12:25PM EDT2.504.783.656.150.00-202750.00%
WBD240719C000050002024-07-11 9:38AM EDT5.002.361.693.200.00-1317203.13%
WBD240719C000060002024-07-12 2:14PM EDT6.001.400.981.71+0.14+11.11%212243.75%
WBD240719C000065002024-07-12 3:24PM EDT6.500.900.880.96-0.05-5.26%22068.75%
WBD240719C000070002024-07-12 3:43PM EDT7.000.440.430.49+0.07+18.92%11756753.91%
WBD240719C000075002024-07-12 3:58PM EDT7.500.110.100.110.00-2,00918,46640.63%
WBD240719C000080002024-07-12 3:57PM EDT8.000.020.010.02-0.01-33.33%6523,84946.09%
WBD240719C000085002024-07-11 3:40PM EDT8.500.010.000.010.00-5658056.25%
WBD240719C000090002024-07-11 9:53AM EDT9.000.010.000.020.00-642781.25%
WBD240719C000095002024-07-10 2:13PM EDT9.500.010.000.020.00-71198.44%
WBD240719C000100002024-07-12 1:07PM EDT10.000.010.000.010.00-511,580106.25%
WBD240719C000105002024-07-02 11:59AM EDT10.500.010.000.230.00-2040214.06%
WBD240719C000110002024-06-28 9:48AM EDT11.000.010.000.100.00-3134192.19%
WBD240719C000115002024-06-28 3:18PM EDT11.500.010.000.010.00-11143.75%
WBD240719C000120002024-06-28 1:25PM EDT12.000.010.000.260.00-223275.78%
WBD240719C000125002024-07-11 9:55AM EDT12.500.010.000.010.00-24,176168.75%
WBD240719C000130002024-06-28 12:16PM EDT13.000.010.000.210.00-3599292.19%
WBD240719C000140002024-06-24 1:33PM EDT14.000.010.000.020.00--35215.63%
WBD240719C000150002024-06-25 11:21AM EDT15.000.020.000.010.00-44,704212.50%
WBD240719C000175002024-06-24 9:43AM EDT17.500.010.000.010.00-41,525250.00%
WBD240719C000200002024-06-24 9:43AM EDT20.000.010.000.010.00-3837287.50%
WBD240719C000225002024-06-14 10:32AM EDT22.500.010.000.010.00-5418312.50%
WBD240719C000250002024-07-09 9:30AM EDT25.000.010.000.020.00-2195368.75%
認沽盤範圍2024年7月19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
WBD240719P000025002024-06-14 9:30AM EDT2.500.050.000.090.00--1490.63%
WBD240719P000045002024-06-25 10:34AM EDT4.500.010.000.010.00--5175.00%
WBD240719P000050002024-07-11 9:30AM EDT5.000.020.000.010.00-5851137.50%
WBD240719P000055002024-07-02 3:14PM EDT5.500.010.000.210.00--3203.13%
WBD240719P000060002024-07-09 12:38PM EDT6.000.010.000.010.00-425581.25%
WBD240719P000065002024-07-11 1:34PM EDT6.500.020.000.010.00-2025453.13%
WBD240719P000070002024-07-12 3:57PM EDT7.000.040.030.04-0.02-33.33%2,3574,30546.09%
WBD240719P000075002024-07-12 3:56PM EDT7.500.190.190.21-0.07-26.92%1,20334,47440.63%
WBD240719P000080002024-07-12 12:05PM EDT8.000.600.590.62-0.21-25.93%69546.09%
WBD240719P000085002024-07-12 3:14PM EDT8.501.100.891.33-0.06-5.17%12462.50%
WBD240719P000090002024-06-28 11:03AM EDT9.001.601.431.860.00-11110.94%
WBD240719P000100002024-07-10 3:11PM EDT10.002.712.383.650.00-4415303.13%
WBD240719P000125002024-06-24 12:04PM EDT12.505.273.855.250.00-1617302.34%
WBD240719P000150002024-05-30 1:46PM EDT15.006.946.308.800.00-26728.91%
WBD240719P000175002024-01-16 10:50AM EDT17.507.107.658.850.00-2500.00%
WBD240719P000200002023-12-27 4:51PM EDT20.008.528.6510.100.00--00.00%
WBD240719P000225002024-06-05 10:28AM EDT22.5014.3414.1016.500.00-60542.19%
WBD240719P000250002024-05-14 10:37AM EDT25.0016.4017.6017.700.00-100453.13%