香港股市 將收市,收市時間:5 小時 40 分鐘

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
8.61-0.95 (-9.94%)
收市:04:00PM EST
8.59 -0.02 (-0.23%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年3月1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
WBD240301C000010002024-02-23 12:31PM EST1.007.656.358.85+7.65-1200.00%
WBD240301C000040002024-02-20 9:30AM EST4.005.804.355.650.00--50675.00%
WBD240301C000050002024-02-23 2:53PM EST5.003.732.805.75-1.22-24.65%12648.44%
WBD240301C000070002024-02-23 2:48PM EST7.001.761.392.11-1.01-36.46%321179.69%
WBD240301C000075002024-02-23 12:38PM EST7.501.150.901.36+1.15-58076.56%
WBD240301C000080002024-02-23 3:56PM EST8.000.640.550.84-0.99-60.74%1,6816375.78%
WBD240301C000085002024-02-23 3:59PM EST8.500.280.280.29-0.90-76.27%5,45920056.64%
WBD240301C000090002024-02-23 3:59PM EST9.000.100.090.10-0.74-88.10%4,29029958.59%
WBD240301C000095002024-02-23 3:58PM EST9.500.030.030.04-0.52-94.55%96696367.19%
WBD240301C000100002024-02-23 3:23PM EST10.000.020.010.02-0.33-94.29%1,2884,33375.00%
WBD240301C000105002024-02-23 3:51PM EST10.500.020.000.02-0.20-90.91%5242,68487.50%
WBD240301C000110002024-02-23 3:47PM EST11.000.010.000.01-0.12-92.31%1302,04293.75%
WBD240301C000115002024-02-23 11:56AM EST11.500.010.000.03-0.07-87.50%562,172128.13%
WBD240301C000120002024-02-23 1:12PM EST12.000.010.000.01-0.04-80.00%28839125.00%
WBD240301C000125002024-02-23 10:33AM EST12.500.020.000.06-0.01-33.33%27381176.56%
WBD240301C000130002024-02-23 2:07PM EST13.000.010.000.10-0.03-75.00%5203209.38%
WBD240301C000135002024-02-22 3:59PM EST13.500.020.000.750.00-3193376.56%
WBD240301C000140002024-02-23 12:26PM EST14.000.140.000.10+0.13+1,300.00%1172237.50%
WBD240301C000145002024-02-07 9:58AM EST14.500.020.000.750.00-1045411.72%
WBD240301C000150002024-02-23 10:13AM EST15.000.010.000.02-0.06-85.71%870206.25%
WBD240301C000155002024-02-23 12:47PM EST15.500.010.000.02-0.20-95.24%232218.75%
WBD240301C000160002024-02-23 9:55AM EST16.000.020.000.02+0.01+100.00%13225.00%
認沽盤範圍2024年3月1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
WBD240301P000010002024-02-23 10:33AM EST1.000.010.000.01+0.01-20750.00%
WBD240301P000040002024-02-23 9:30AM EST4.000.020.002.12+0.02-301,051.56%
WBD240301P000055002024-02-16 3:51PM EST5.500.070.000.630.00-22414.06%
WBD240301P000060002024-02-22 3:59PM EST6.000.010.000.010.00-1919137.50%
WBD240301P000070002024-02-23 1:27PM EST7.000.010.000.02-0.03-75.00%208193.75%
WBD240301P000075002024-02-23 3:59PM EST7.500.020.010.02-0.02-50.00%83733271.88%
WBD240301P000080002024-02-23 3:59PM EST8.000.040.040.05-0.02-33.33%4,41521,51360.16%
WBD240301P000085002024-02-23 3:57PM EST8.500.170.160.17+0.02+13.33%13,4381,37753.91%
WBD240301P000090002024-02-23 3:58PM EST9.000.490.470.50+0.21+75.00%5,19612,28858.59%
WBD240301P000095002024-02-23 3:54PM EST9.500.930.900.96+0.41+78.85%2,2531,77669.53%
WBD240301P000100002024-02-23 3:49PM EST10.001.420.861.62+0.61+75.31%3761,352166.80%
WBD240301P000105002024-02-23 3:16PM EST10.501.881.812.51+0.75+66.37%80516207.81%
WBD240301P000110002024-02-23 3:40PM EST11.002.491.322.63+0.91+57.59%37412224.22%
WBD240301P000115002024-02-23 3:31PM EST11.502.872.684.90+0.92+47.18%75159439.06%
WBD240301P000120002024-02-23 9:32AM EST12.003.572.673.45-0.13-3.51%2111185.94%
WBD240301P000125002024-02-23 9:57AM EST12.504.152.773.95+1.15+38.33%410201.56%
WBD240301P000130002024-02-20 2:38PM EST13.003.053.704.450.00-105217.19%
WBD240301P000135002024-02-16 3:18PM EST13.503.603.555.850.00-21548.44%
WBD240301P000150002024-02-16 10:33AM EST15.005.045.207.400.00-10618.75%
WBD240301P000170002024-02-23 12:20PM EST17.008.308.359.45+8.30-20532.81%
WBD240301P000190002024-02-15 1:34PM EST19.009.159.5510.500.00--0400.00%