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2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240119C00002500 | 2023-05-25 10:26AM EDT | 2.50 | 8.97 | 8.90 | 9.20 | 0.00 | - | 4 | 34 | 118.36% |
| WBD240119C00005000 | 2023-05-24 10:59AM EDT | 5.00 | 6.70 | 6.60 | 6.85 | 0.00 | - | 2 | 143 | 86.13% |
| WBD240119C00007500 | 2023-05-26 10:04AM EDT | 7.50 | 4.55 | 4.55 | 4.65 | +0.22 | +5.08% | 1 | 671 | 69.63% |
| WBD240119C00010000 | 2023-05-26 12:18PM EDT | 10.00 | 2.82 | 2.80 | 2.88 | +0.22 | +8.46% | 8 | 7,451 | 59.96% |
| WBD240119C00012500 | 2023-05-26 12:42PM EDT | 12.50 | 1.56 | 1.57 | 1.62 | +0.13 | +9.09% | 23 | 15,499 | 54.69% |
| WBD240119C00015000 | 2023-05-26 3:05PM EDT | 15.00 | 0.81 | 0.82 | 0.87 | +0.06 | +8.00% | 108 | 46,184 | 52.05% |
| WBD240119C00017500 | 2023-05-26 3:38PM EDT | 17.50 | 0.42 | 0.43 | 0.45 | +0.03 | +7.69% | 57 | 16,939 | 50.78% |
| WBD240119C00020000 | 2023-05-26 3:36PM EDT | 20.00 | 0.24 | 0.25 | 0.27 | +0.03 | +14.29% | 81 | 21,538 | 51.86% |
| WBD240119C00022500 | 2023-05-26 3:50PM EDT | 22.50 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 14 | 6,029 | 52.54% |
| WBD240119C00025000 | 2023-05-26 11:05AM EDT | 25.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 3 | 19,577 | 53.32% |
| WBD240119C00027500 | 2023-05-26 2:41PM EDT | 27.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 3,681 | 55.86% |
| DISCK240119C00030000 | 2022-03-29 1:44PM EDT | 30.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WBD240119C00032500 | 2023-05-26 12:39PM EDT | 32.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 90 | 2,264 | 60.16% |
| WBD240119C00035000 | 2023-05-23 12:02PM EDT | 35.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 4 | 8,148 | 66.60% |
| WBD240119C00037500 | 2023-05-12 10:00AM EDT | 37.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 501 | 64.45% |
| WBD240119C00040000 | 2023-05-19 12:53PM EDT | 40.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 3,816 | 69.53% |
| WBD240119C00042500 | 2023-05-26 10:36AM EDT | 42.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 695 | 67.58% |
| WBD240119C00045000 | 2023-05-12 3:19PM EDT | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 24 | 1,733 | 66.41% |
認沽盤範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240119P00002500 | 2023-05-22 11:34AM EDT | 2.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 2,025 | 93.75% |
| WBD240119P00005000 | 2023-05-25 3:36PM EDT | 5.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 8 | 2,582 | 68.75% |
| WBD240119P00007500 | 2023-05-25 2:50PM EDT | 7.50 | 0.44 | 0.38 | 0.42 | 0.00 | - | 72 | 5,824 | 56.84% |
| WBD240119P00010000 | 2023-05-26 2:32PM EDT | 10.00 | 1.10 | 1.05 | 1.10 | -0.07 | -5.98% | 222 | 14,798 | 50.59% |
| WBD240119P00012500 | 2023-05-26 2:12PM EDT | 12.50 | 2.34 | 2.24 | 2.33 | -0.11 | -4.49% | 110 | 17,829 | 45.85% |
| WBD240119P00015000 | 2023-05-26 10:00AM EDT | 15.00 | 4.07 | 3.95 | 4.10 | -0.20 | -4.68% | 19 | 9,730 | 42.53% |
| WBD240119P00017500 | 2023-05-26 9:44AM EDT | 17.50 | 6.32 | 6.10 | 6.25 | +0.77 | +13.87% | 150 | 5,202 | 39.75% |
| WBD240119P00020000 | 2023-05-26 3:21PM EDT | 20.00 | 8.65 | 8.50 | 8.65 | -0.21 | -2.37% | 23 | 4,775 | 41.02% |
| WBD240119P00022500 | 2023-05-26 9:52AM EDT | 22.50 | 11.19 | 11.00 | 11.15 | -0.11 | -0.97% | 4 | 236 | 47.46% |
| WBD240119P00025000 | 2023-05-25 3:46PM EDT | 25.00 | 13.86 | 13.50 | 13.65 | 0.00 | - | 19 | 9 | 52.93% |
| WBD240119P00027500 | 2023-02-23 1:10PM EDT | 27.50 | 12.30 | 13.40 | 13.65 | 0.00 | - | 36 | 2 | 0.00% |
| WBD240119P00030000 | 2023-05-08 3:17PM EDT | 30.00 | 16.56 | 18.45 | 18.70 | 0.00 | - | 2 | 0 | 66.99% |
| WBD240119P00032500 | 2023-04-11 11:16AM EDT | 32.50 | 17.20 | 20.00 | 20.25 | 0.00 | - | 30 | 0 | 0.00% |
| WBD240119P00035000 | 2023-05-02 2:36PM EDT | 35.00 | 22.30 | 23.50 | 23.65 | 0.00 | - | 5 | 5 | 55.47% |
| WBD240119P00037500 | 2022-09-15 10:05AM EDT | 37.50 | 24.25 | 25.00 | 25.15 | 0.00 | - | 25 | 0 | 0.00% |
| WBD240119P00040000 | 2023-04-10 9:56AM EDT | 40.00 | 24.65 | 26.80 | 27.15 | 0.00 | - | 8 | 0 | 0.00% |
| WBD240119P00042500 | 2022-10-10 1:37PM EDT | 42.50 | 30.55 | 32.50 | 32.75 | 0.00 | - | 4 | 0 | 147.12% |
| WBD240119P00045000 | 2023-01-26 11:52AM EDT | 45.00 | 30.48 | 29.30 | 29.55 | 0.00 | - | 2 | 0 | 0.00% |
