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9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
WBD230609C000050002023-05-12 9:31AM EDT5.007.408.959.100.00-5053750.00%
WBD230609C000060002023-06-05 1:30PM EDT6.005.557.958.100.00-11625.00%
WBD230609C000070002023-06-05 11:46AM EDT7.004.606.957.100.00-121525.00%
WBD230609C000075002023-06-01 10:48AM EDT7.503.906.456.650.00-12606.25%
WBD230609C000080002023-06-05 11:27AM EDT8.003.605.956.100.00-132425.00%
WBD230609C000085002023-06-02 10:05AM EDT8.503.055.455.600.00-322387.50%
WBD230609C000090002023-06-08 11:34AM EDT9.004.944.955.10+1.36+37.99%24350.00%
WBD230609C000095002023-06-07 11:37AM EDT9.503.154.454.600.00-515312.50%
WBD230609C000100002023-06-07 2:45PM EDT10.002.853.954.100.00-1310275.00%
WBD230609C000105002023-06-08 9:36AM EDT10.503.053.453.60+0.59+23.98%1089237.50%
WBD230609C000110002023-06-08 3:07PM EDT11.003.002.973.10+1.20+66.67%291,495237.50%
WBD230609C000115002023-06-08 3:53PM EDT11.502.502.432.65+0.94+60.26%882,242209.38%
WBD230609C000120002023-06-08 3:57PM EDT12.002.041.992.12+0.97+90.65%2146,435193.75%
WBD230609C000125002023-06-08 3:31PM EDT12.501.451.441.62+0.82+130.16%5692,338118.75%
WBD230609C000130002023-06-08 3:21PM EDT13.001.000.981.14+0.73+270.37%1,5155,105114.06%
WBD230609C000135002023-06-08 3:59PM EDT13.500.530.540.59+0.45+562.50%2,7731,50673.44%
WBD230609C000140002023-06-08 3:59PM EDT14.000.190.170.19+0.16+533.33%4,9071,97757.81%
WBD230609C000145002023-06-08 3:57PM EDT14.500.050.030.05+0.04+400.00%1,64446964.06%
WBD230609C000150002023-06-08 3:59PM EDT15.000.030.010.03+0.01+50.00%84035087.50%
WBD230609C000155002023-06-08 3:19PM EDT15.500.010.000.030.00-38106112.50%
WBD230609C000160002023-06-08 2:51PM EDT16.000.010.000.03-0.02-66.67%1149137.50%
WBD230609C000165002023-06-08 3:58PM EDT16.500.020.000.03+0.01+100.00%211165.63%
WBD230609C000170002023-05-16 10:51AM EDT17.000.020.000.010.00-1114162.50%
WBD230609C000175002023-05-26 3:06PM EDT17.500.010.000.010.00-23181.25%
WBD230609C000180002023-06-08 11:17AM EDT18.000.030.000.01-0.01-25.00%19200.00%
WBD230609C000190002023-05-17 10:35AM EDT19.000.010.000.010.00-11237.50%
WBD230609C000200002023-05-17 10:34AM EDT20.000.010.000.010.00--1275.00%
認沽盤範圍2023年6月9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
WBD230609P000080002023-05-04 2:15PM EDT8.000.050.000.030.00--0500.00%
WBD230609P000085002023-05-04 12:14PM EDT8.500.090.000.030.00-8,0008,000450.00%
WBD230609P000090002023-05-16 12:48PM EDT9.000.020.000.030.00-1000400.00%
WBD230609P000095002023-06-01 2:36PM EDT9.500.010.000.010.00-2518,048312.50%
WBD230609P000100002023-06-07 10:30AM EDT10.000.010.000.010.00-50393275.00%
WBD230609P000105002023-06-06 11:05AM EDT10.500.020.000.010.00-39217237.50%
WBD230609P000110002023-06-08 10:16AM EDT11.000.010.000.010.00-31,575200.00%
WBD230609P000115002023-06-08 2:16PM EDT11.500.010.000.010.00-271,639168.75%
WBD230609P000120002023-06-08 1:24PM EDT12.000.010.000.01-0.02-66.67%27950137.50%
WBD230609P000125002023-06-08 3:28PM EDT12.500.010.000.03-0.03-75.00%271,252128.13%
WBD230609P000130002023-06-08 11:27AM EDT13.000.030.000.02-0.11-78.57%8784784.38%
WBD230609P000135002023-06-08 3:49PM EDT13.500.020.020.03-0.47-95.92%88238560.94%
WBD230609P000140002023-06-08 3:51PM EDT14.000.160.140.17-0.81-83.51%1,6361556.25%
WBD230609P000145002023-06-08 3:59PM EDT14.500.520.490.55-0.94-64.38%4104964.06%
WBD230609P000150002023-06-08 3:40PM EDT15.001.040.931.04-1.23-54.19%47865.63%
WBD230609P000155002023-06-08 10:29AM EDT15.501.651.381.57-0.86-34.26%221173.44%
WBD230609P000160002023-06-07 2:01PM EDT16.003.251.872.040.00-2518187.50%
WBD230609P000170002023-05-17 11:38AM EDT17.004.462.913.150.00--0237.50%
WBD230609P000175002023-05-31 10:18AM EDT17.506.203.403.550.00-10284.38%
WBD230609P000180002023-06-01 11:30AM EDT18.006.713.904.050.00--0310.94%