WBD - Warner Bros. Discovery, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230616C00002500 | 2023-03-28 10:11AM EDT | 2.50 | 12.05 | 10.45 | 10.75 | 0.00 | - | 4 | 109 | 1,193.75% |
| WBD230616C00005000 | 2023-05-24 10:58AM EDT | 5.00 | 6.44 | 6.35 | 6.55 | 0.00 | - | 1 | 165 | 156.25% |
| WBD230616C00006000 | 2023-05-23 10:03AM EDT | 6.00 | 6.15 | 5.30 | 5.60 | +6.15 | - | - | 1 | 125.00% |
| WBD230616C00007500 | 2023-05-24 10:59AM EDT | 7.50 | 3.95 | 3.85 | 4.10 | 0.00 | - | 1 | 262 | 104.69% |
| WBD230616C00008500 | 2023-05-22 9:46AM EDT | 8.50 | 3.60 | 2.91 | 3.10 | +3.60 | - | - | 0 | 89.45% |
| WBD230616C00009500 | 2023-05-25 12:58PM EDT | 9.50 | 1.72 | 2.01 | 2.13 | +1.72 | - | - | 10 | 75.78% |
| WBD230616C00010000 | 2023-05-26 1:53PM EDT | 10.00 | 1.49 | 1.56 | 1.62 | +0.10 | +7.19% | 18 | 2,351 | 63.87% |
| WBD230616C00010500 | 2023-05-24 10:22AM EDT | 10.50 | 1.28 | 1.15 | 1.25 | +1.28 | - | - | 75 | 62.11% |
| WBD230616C00011000 | 2023-05-26 2:18PM EDT | 11.00 | 0.78 | 0.82 | 0.85 | +0.78 | - | 63 | 1,649 | 57.81% |
| WBD230616C00011500 | 2023-05-26 3:47PM EDT | 11.50 | 0.55 | 0.53 | 0.57 | +0.55 | - | 115 | 97 | 55.47% |
| WBD230616C00012000 | 2023-05-26 3:58PM EDT | 12.00 | 0.35 | 0.32 | 0.35 | +0.35 | - | 8,885 | 7,308 | 53.71% |
| WBD230616C00012500 | 2023-05-26 3:52PM EDT | 12.50 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 382 | 13,295 | 53.52% |
| WBD230616C00013000 | 2023-05-26 3:48PM EDT | 13.00 | 0.11 | 0.11 | 0.12 | +0.11 | - | 17,283 | 2,001 | 53.91% |
| WBD230616C00013500 | 2023-05-26 11:16AM EDT | 13.50 | 0.06 | 0.06 | 0.07 | +0.06 | - | 1 | 1,474 | 54.30% |
| WBD230616C00014000 | 2023-05-25 11:57AM EDT | 14.00 | 0.04 | 0.03 | 0.05 | +0.04 | - | - | 251 | 56.25% |
| WBD230616C00014500 | 2023-05-23 10:33AM EDT | 14.50 | 0.06 | 0.02 | 0.05 | +0.06 | - | - | 37 | 61.72% |
| WBD230616C00015000 | 2023-05-26 2:16PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 69,089 | 64.84% |
| WBD230616C00015500 | 2023-05-24 10:18AM EDT | 15.50 | 0.02 | 0.01 | 0.20 | +0.02 | - | - | 20 | 94.92% |
| WBD230616C00016000 | 2023-05-24 11:28AM EDT | 16.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | - | 19 | 86.72% |
| WBD230616C00016500 | 2023-05-24 10:18AM EDT | 16.50 | 0.02 | 0.00 | 0.15 | +0.02 | - | - | 1 | 100.78% |
| WBD230616C00017000 | 2023-05-22 12:51PM EDT | 17.00 | 0.03 | 0.00 | 0.20 | +0.03 | - | - | 9 | 114.06% |
| WBD230616C00017500 | 2023-05-26 12:17PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 13,018 | 89.84% |
| WBD230616C00020000 | 2023-05-24 1:16PM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 5,785 | 103.13% |
| WBD230616C00022500 | 2023-05-26 3:41PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,937 | 112.50% |
| WBD230616C00025000 | 2023-05-05 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,838 | 125.00% |
| WBD230616C00027500 | 2023-05-22 9:31AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,428 | 137.50% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230616P00002500 | 2023-02-28 3:56PM EDT | 2.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 293 | 390.63% |
| WBD230616P00005000 | 2023-05-25 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 216 | 156.25% |
| WBD230616P00007500 | 2023-05-24 1:22PM EDT | 7.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 2,403 | 95.31% |
| WBD230616P00008500 | 2023-05-24 10:02AM EDT | 8.50 | 0.02 | 0.01 | 0.05 | +0.02 | - | - | 20 | 75.78% |
| WBD230616P00009000 | 2023-05-26 11:19AM EDT | 9.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 3 | 14 | 69.53% |
| WBD230616P00009500 | 2023-05-25 12:56PM EDT | 9.50 | 0.13 | 0.06 | 0.09 | +0.13 | - | - | 35 | 64.45% |
| WBD230616P00010000 | 2023-05-26 2:52PM EDT | 10.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 257 | 30,762 | 61.52% |
| WBD230616P00010500 | 2023-05-26 3:32PM EDT | 10.50 | 0.23 | 0.22 | 0.23 | +0.23 | - | 6 | 414 | 57.81% |
| WBD230616P00011000 | 2023-05-26 3:27PM EDT | 11.00 | 0.40 | 0.36 | 0.39 | +0.40 | - | 156 | 462 | 55.66% |
| WBD230616P00011500 | 2023-05-26 1:40PM EDT | 11.50 | 0.65 | 0.57 | 0.60 | +0.65 | - | 397 | 696 | 53.13% |
| WBD230616P00012000 | 2023-05-26 3:45PM EDT | 12.00 | 0.88 | 0.87 | 0.90 | +0.88 | - | 235 | 620 | 52.73% |
| WBD230616P00012500 | 2023-05-26 3:52PM EDT | 12.50 | 1.19 | 1.21 | 1.29 | -0.26 | -17.93% | 181 | 22,014 | 52.34% |
| WBD230616P00013000 | 2023-05-26 12:56PM EDT | 13.00 | 1.71 | 1.63 | 1.70 | +1.71 | - | 8 | 50 | 52.34% |
| WBD230616P00013500 | 2023-05-25 3:52PM EDT | 13.50 | 2.41 | 2.05 | 2.16 | +2.41 | - | - | 5 | 61.33% |
| WBD230616P00014000 | 2023-05-25 11:17AM EDT | 14.00 | 2.66 | 2.53 | 2.63 | +2.66 | - | - | 117 | 64.06% |
| WBD230616P00015000 | 2023-05-26 10:27AM EDT | 15.00 | 3.58 | 3.50 | 3.65 | -0.32 | -8.21% | 2 | 6,088 | 59.38% |
| WBD230616P00015500 | 2023-05-24 12:01PM EDT | 15.50 | 3.85 | 4.00 | 4.15 | +3.85 | - | - | 1 | 65.63% |
| WBD230616P00016500 | 2023-05-25 10:08AM EDT | 16.50 | 5.15 | 5.00 | 5.20 | +5.15 | - | - | 1 | 89.06% |
| WBD230616P00017000 | 2023-05-23 9:57AM EDT | 17.00 | 4.80 | 5.45 | 5.70 | +4.80 | - | - | 0 | 81.25% |
| WBD230616P00017500 | 2023-05-24 3:04PM EDT | 17.50 | 6.00 | 5.95 | 6.20 | 0.00 | - | 250 | 53 | 85.94% |
| WBD230616P00018000 | 2023-05-23 3:28PM EDT | 18.00 | 6.30 | 6.45 | 6.70 | +6.30 | - | - | 0 | 90.63% |
| WBD230616P00020000 | 2023-05-25 1:53PM EDT | 20.00 | 8.85 | 8.45 | 8.70 | 0.00 | - | 2 | 5 | 107.81% |
| WBD230616P00022500 | 2023-05-05 10:25AM EDT | 22.50 | 10.45 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 181.25% |
| WBD230616P00025000 | 2023-02-23 3:10PM EDT | 25.00 | 9.40 | 10.95 | 11.10 | 0.00 | - | 2 | 0 | 0.00% |
| WBD230616P00027500 | 2023-02-07 3:39PM EDT | 27.50 | 12.36 | 12.65 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
