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
15.43-0.49 (-3.08%)
市場開市。 截至 03:33PM EST。
價內期權
認購期權範圍2023年2月3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
WBD230203C000060002023-01-12 2:59PM EST6.007.129.409.500.00--2825.00%
WBD230203C000070002023-01-20 9:50AM EST7.005.508.358.500.00-55853.13%
WBD230203C000080002023-01-27 3:22PM EST8.007.007.407.550.00-78668.75%
WBD230203C000085002023-01-04 1:07PM EST8.502.086.907.000.00-810537.50%
WBD230203C000090002023-02-03 11:42AM EST9.006.666.456.55+2.44+57.82%128609.38%
WBD230203C000095002023-02-02 10:51AM EST9.506.175.956.050.00-22,009556.25%
WBD230203C000100002023-02-03 2:52PM EST10.005.455.405.55+0.20+3.81%14249465.63%
WBD230203C000105002023-02-03 12:52PM EST10.505.114.905.05-0.33-6.07%30247418.75%
WBD230203C000110002023-02-03 2:53PM EST11.004.454.404.55-0.35-7.29%16690378.13%
WBD230203C000115002023-02-03 3:07PM EST11.503.903.904.05-0.37-8.67%17820334.38%
WBD230203C000120002023-02-03 2:56PM EST12.003.463.403.55-0.17-4.68%71,171293.75%
WBD230203C000125002023-02-03 2:52PM EST12.502.952.932.98-0.46-13.49%10475225.00%
WBD230203C000130002023-02-03 3:16PM EST13.002.442.432.49-0.40-14.08%675,944196.88%
WBD230203C000135002023-02-03 2:14PM EST13.502.011.941.98-0.21-9.46%361,141162.50%
WBD230203C000140002023-02-03 3:00PM EST14.001.441.431.51-0.36-20.00%9174,029134.38%
WBD230203C000145002023-02-03 3:03PM EST14.500.920.960.98-0.18-16.36%3163,60196.88%
WBD230203C000150002023-02-03 3:15PM EST15.000.460.460.51-0.34-42.50%2544,09663.28%
WBD230203C000155002023-02-03 3:18PM EST15.500.050.040.06-0.36-87.80%6512,44928.13%
WBD230203C000160002023-02-03 2:44PM EST16.000.010.000.01-0.18-94.74%3372,06545.31%
WBD230203C000165002023-02-03 10:29AM EST16.500.010.000.01-0.04-80.00%343865.63%
WBD230203C000170002023-02-03 2:54PM EST17.000.020.000.02+0.01+100.00%1360898.44%
WBD230203C000175002023-02-01 2:23PM EST17.500.010.000.010.00-233,854112.50%
WBD230203C000180002023-02-03 2:36PM EST18.000.010.000.010.00-8168131.25%
WBD230203C000185002023-01-31 2:19PM EST18.500.010.000.010.00-23150.00%
WBD230203C000190002023-02-02 12:45PM EST19.000.020.000.030.00-112196.88%
WBD230203C000200002023-01-25 3:02PM EST20.000.020.000.010.00--2206.25%
認沽盤範圍2023年2月3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
WBD230203P000050002023-01-30 10:24AM EST5.000.010.000.010.00-2173825.00%
WBD230203P000060002023-01-25 1:32PM EST6.000.010.000.010.00-2331700.00%
WBD230203P000065002022-12-28 2:47PM EST6.500.090.000.030.00-28818,936725.00%
WBD230203P000070002023-01-05 2:36PM EST7.000.030.000.010.00-3537575.00%
WBD230203P000075002023-01-31 9:30AM EST7.500.010.000.010.00-342537.50%
WBD230203P000080002023-01-31 3:10PM EST8.000.010.000.010.00-3130500.00%
WBD230203P000085002023-02-01 2:54PM EST8.500.010.000.010.00-30695450.00%
WBD230203P000090002023-01-25 3:21PM EST9.000.010.000.010.00-1250412.50%
WBD230203P000095002023-01-30 10:49AM EST9.500.010.000.010.00-1121375.00%
WBD230203P000100002023-01-26 12:12PM EST10.000.010.000.010.00-11,069337.50%
WBD230203P000105002023-01-27 9:32AM EST10.500.020.000.010.00-701,784300.00%
WBD230203P000110002023-01-30 3:00PM EST11.000.010.000.010.00-21,041275.00%
WBD230203P000115002023-02-01 3:40PM EST11.500.010.000.010.00-13,158237.50%
WBD230203P000120002023-01-31 12:03PM EST12.000.010.000.010.00-111,488206.25%
WBD230203P000125002023-02-01 10:57AM EST12.500.010.000.030.00-106,049206.25%
WBD230203P000130002023-02-02 11:06AM EST13.000.010.000.010.00-13,460150.00%
WBD230203P000135002023-02-03 10:04AM EST13.500.010.000.010.00-1643118.75%
WBD230203P000140002023-02-03 12:30PM EST14.000.010.000.010.00-102,13687.50%
WBD230203P000145002023-02-03 12:56PM EST14.500.010.000.02-0.01-50.00%112,72168.75%
WBD230203P000150002023-02-03 3:16PM EST15.000.010.000.01-0.02-66.67%152,14037.50%
WBD230203P000155002023-02-03 3:16PM EST15.500.100.060.07+0.01+11.11%1,2911,9613.13%
WBD230203P000160002023-02-03 3:13PM EST16.000.520.520.56+0.17+48.57%58840.00%
WBD230203P000165002023-02-02 3:52PM EST16.500.700.991.050.00-34380.00%
WBD230203P000170002023-02-03 1:45PM EST17.001.561.491.55+0.25+19.08%14120.00%
WBD230203P000175002023-02-03 1:34PM EST17.502.051.992.07+0.19+10.22%2050.00%
WBD230203P000185002023-01-27 12:37PM EST18.503.563.003.050.00-100.00%
WBD230203P000200002023-01-26 11:15AM EST20.005.304.504.600.00--3265.63%
WBD230203P000210002023-02-02 12:45PM EST21.005.315.505.60+0.29+5.78%15306.25%