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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230609C00005000 | 2023-05-12 9:31AM EDT | 5.00 | 7.40 | 8.95 | 9.10 | 0.00 | - | 50 | 53 | 750.00% |
| WBD230609C00006000 | 2023-06-05 1:30PM EDT | 6.00 | 5.55 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 625.00% |
| WBD230609C00007000 | 2023-06-05 11:46AM EDT | 7.00 | 4.60 | 6.95 | 7.10 | 0.00 | - | 1 | 21 | 525.00% |
| WBD230609C00007500 | 2023-06-01 10:48AM EDT | 7.50 | 3.90 | 6.45 | 6.65 | 0.00 | - | 1 | 2 | 606.25% |
| WBD230609C00008000 | 2023-06-05 11:27AM EDT | 8.00 | 3.60 | 5.95 | 6.10 | 0.00 | - | 1 | 32 | 425.00% |
| WBD230609C00008500 | 2023-06-02 10:05AM EDT | 8.50 | 3.05 | 5.45 | 5.60 | 0.00 | - | 3 | 22 | 387.50% |
| WBD230609C00009000 | 2023-06-08 11:34AM EDT | 9.00 | 4.94 | 4.95 | 5.10 | +1.36 | +37.99% | 2 | 4 | 350.00% |
| WBD230609C00009500 | 2023-06-07 11:37AM EDT | 9.50 | 3.15 | 4.45 | 4.60 | 0.00 | - | 5 | 15 | 312.50% |
| WBD230609C00010000 | 2023-06-07 2:45PM EDT | 10.00 | 2.85 | 3.95 | 4.10 | 0.00 | - | 13 | 10 | 275.00% |
| WBD230609C00010500 | 2023-06-08 9:36AM EDT | 10.50 | 3.05 | 3.45 | 3.60 | +0.59 | +23.98% | 10 | 89 | 237.50% |
| WBD230609C00011000 | 2023-06-08 3:07PM EDT | 11.00 | 3.00 | 2.97 | 3.10 | +1.20 | +66.67% | 29 | 1,495 | 237.50% |
| WBD230609C00011500 | 2023-06-08 3:53PM EDT | 11.50 | 2.50 | 2.43 | 2.65 | +0.94 | +60.26% | 88 | 2,242 | 209.38% |
| WBD230609C00012000 | 2023-06-08 3:57PM EDT | 12.00 | 2.04 | 1.99 | 2.12 | +0.97 | +90.65% | 214 | 6,435 | 193.75% |
| WBD230609C00012500 | 2023-06-08 3:31PM EDT | 12.50 | 1.45 | 1.44 | 1.62 | +0.82 | +130.16% | 569 | 2,338 | 118.75% |
| WBD230609C00013000 | 2023-06-08 3:21PM EDT | 13.00 | 1.00 | 0.98 | 1.14 | +0.73 | +270.37% | 1,515 | 5,105 | 114.06% |
| WBD230609C00013500 | 2023-06-08 3:59PM EDT | 13.50 | 0.53 | 0.54 | 0.59 | +0.45 | +562.50% | 2,773 | 1,506 | 73.44% |
| WBD230609C00014000 | 2023-06-08 3:59PM EDT | 14.00 | 0.19 | 0.17 | 0.19 | +0.16 | +533.33% | 4,907 | 1,977 | 57.81% |
| WBD230609C00014500 | 2023-06-08 3:57PM EDT | 14.50 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 1,644 | 469 | 64.06% |
| WBD230609C00015000 | 2023-06-08 3:59PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 840 | 350 | 87.50% |
| WBD230609C00015500 | 2023-06-08 3:19PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 106 | 112.50% |
| WBD230609C00016000 | 2023-06-08 2:51PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 149 | 137.50% |
| WBD230609C00016500 | 2023-06-08 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 11 | 165.63% |
| WBD230609C00017000 | 2023-05-16 10:51AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 162.50% |
| WBD230609C00017500 | 2023-05-26 3:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 181.25% |
| WBD230609C00018000 | 2023-06-08 11:17AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 9 | 200.00% |
| WBD230609C00019000 | 2023-05-17 10:35AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| WBD230609C00020000 | 2023-05-17 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230609P00008000 | 2023-05-04 2:15PM EDT | 8.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 500.00% |
| WBD230609P00008500 | 2023-05-04 12:14PM EDT | 8.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8,000 | 8,000 | 450.00% |
| WBD230609P00009000 | 2023-05-16 12:48PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 400.00% |
| WBD230609P00009500 | 2023-06-01 2:36PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 18,048 | 312.50% |
| WBD230609P00010000 | 2023-06-07 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 393 | 275.00% |
| WBD230609P00010500 | 2023-06-06 11:05AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 217 | 237.50% |
| WBD230609P00011000 | 2023-06-08 10:16AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,575 | 200.00% |
| WBD230609P00011500 | 2023-06-08 2:16PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,639 | 168.75% |
| WBD230609P00012000 | 2023-06-08 1:24PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 950 | 137.50% |
| WBD230609P00012500 | 2023-06-08 3:28PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 27 | 1,252 | 128.13% |
| WBD230609P00013000 | 2023-06-08 11:27AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | -0.11 | -78.57% | 87 | 847 | 84.38% |
| WBD230609P00013500 | 2023-06-08 3:49PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.47 | -95.92% | 882 | 385 | 60.94% |
| WBD230609P00014000 | 2023-06-08 3:51PM EDT | 14.00 | 0.16 | 0.14 | 0.17 | -0.81 | -83.51% | 1,636 | 15 | 56.25% |
| WBD230609P00014500 | 2023-06-08 3:59PM EDT | 14.50 | 0.52 | 0.49 | 0.55 | -0.94 | -64.38% | 410 | 49 | 64.06% |
| WBD230609P00015000 | 2023-06-08 3:40PM EDT | 15.00 | 1.04 | 0.93 | 1.04 | -1.23 | -54.19% | 47 | 8 | 65.63% |
| WBD230609P00015500 | 2023-06-08 10:29AM EDT | 15.50 | 1.65 | 1.38 | 1.57 | -0.86 | -34.26% | 2 | 21 | 173.44% |
| WBD230609P00016000 | 2023-06-07 2:01PM EDT | 16.00 | 3.25 | 1.87 | 2.04 | 0.00 | - | 25 | 18 | 187.50% |
| WBD230609P00017000 | 2023-05-17 11:38AM EDT | 17.00 | 4.46 | 2.91 | 3.15 | 0.00 | - | - | 0 | 237.50% |
| WBD230609P00017500 | 2023-05-31 10:18AM EDT | 17.50 | 6.20 | 3.40 | 3.55 | 0.00 | - | 1 | 0 | 284.38% |
| WBD230609P00018000 | 2023-06-01 11:30AM EDT | 18.00 | 6.71 | 3.90 | 4.05 | 0.00 | - | - | 0 | 310.94% |
