Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621C00002500 | 2024-06-13 12:09PM EDT | 2.50 | 4.90 | 3.40 | 5.95 | 0.00 | - | 2 | 793 | 456.25% |
| WBD240621C00003500 | 2024-06-14 9:48AM EDT | 3.50 | 3.15 | 2.90 | 4.50 | 0.00 | - | 5 | 5 | 371.88% |
| WBD240621C00004500 | 2024-06-11 10:11AM EDT | 4.50 | 3.60 | 2.62 | 2.81 | 0.00 | - | 5 | 6 | 275.00% |
| WBD240621C00005000 | 2024-06-13 3:10PM EDT | 5.00 | 2.20 | 2.13 | 2.20 | -0.12 | -5.17% | 21 | 341 | 156.25% |
| WBD240621C00006500 | 2024-06-17 1:24PM EDT | 6.50 | 0.65 | 0.65 | 0.71 | -0.13 | -16.67% | 26 | 13 | 64.06% |
| WBD240621C00007000 | 2024-06-17 1:51PM EDT | 7.00 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 204 | 580 | 45.31% |
| WBD240621C00007500 | 2024-06-17 2:07PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,135 | 6,541 | 45.31% |
| WBD240621C00008000 | 2024-06-17 2:09PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 643 | 2,874 | 67.19% |
| WBD240621C00008500 | 2024-06-17 2:06PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 6,725 | 71.88% |
| WBD240621C00009000 | 2024-06-17 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 1,934 | 103.13% |
| WBD240621C00009500 | 2024-06-14 1:39PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 475 | 109.38% |
| WBD240621C00010000 | 2024-06-17 12:46PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 45,696 | 125.00% |
| WBD240621C00010500 | 2024-06-13 3:57PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 208 | 143.75% |
| WBD240621C00011000 | 2024-06-03 10:04AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 196.88% |
| WBD240621C00011500 | 2024-05-28 10:39AM EDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 103 | 212.50% |
| WBD240621C00012000 | 2024-06-12 3:24PM EDT | 12.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 8 | 273.44% |
| WBD240621C00012500 | 2024-06-17 1:15PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 16,663 | 193.75% |
| WBD240621C00013000 | 2024-06-05 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 418.75% |
| WBD240621C00013500 | 2024-06-03 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 268.75% |
| WBD240621C00014000 | 2024-06-03 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 508.59% |
| WBD240621C00015000 | 2024-06-17 1:49PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22,045 | 250.00% |
| WBD240621C00016000 | 2024-05-31 11:23AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 11 | 287.50% |
| WBD240621C00017500 | 2024-06-07 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,847 | 287.50% |
| WBD240621C00020000 | 2024-05-30 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6,534 | 325.00% |
| WBD240621C00022500 | 2024-05-20 12:02PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,291 | 362.50% |
| WBD240621C00025000 | 2024-06-17 10:05AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,067 | 387.50% |
| WBD240621C00027500 | 2024-05-14 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,152 | 537.50% |
| WBD240621C00030000 | 2024-05-24 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 605 | 814.84% |
| WBD240621C00032500 | 2024-06-11 9:54AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,057 | 450.00% |
| WBD240621C00035000 | 2024-05-15 10:03AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,820 | 50.00% |
| WBD240621C00037500 | 2024-05-24 10:55AM EDT | 37.50 | 0.21 | 0.00 | 0.01 | 0.00 | - | 199 | 929 | 487.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621P00002500 | 2024-05-10 10:18AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,822 | 375.00% |
| WBD240621P00005000 | 2024-06-14 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,689 | 137.50% |
| WBD240621P00006000 | 2024-06-17 1:18PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 839 | 75.00% |
| WBD240621P00006500 | 2024-06-17 1:31PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 146 | 1,225 | 51.56% |
| WBD240621P00007000 | 2024-06-17 1:54PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 442 | 1,187 | 36.72% |
| WBD240621P00007500 | 2024-06-17 1:55PM EDT | 7.50 | 0.37 | 0.34 | 0.38 | +0.06 | +18.75% | 9,839 | 53,056 | 42.97% |
| WBD240621P00008000 | 2024-06-17 1:30PM EDT | 8.00 | 0.87 | 0.81 | 0.87 | +0.11 | +14.47% | 40 | 4,385 | 70.31% |
| WBD240621P00008500 | 2024-06-17 10:12AM EDT | 8.50 | 1.32 | 1.31 | 1.37 | +0.02 | +1.54% | 209 | 1,408 | 96.88% |
| WBD240621P00009000 | 2024-06-14 10:09AM EDT | 9.00 | 1.80 | 1.81 | 1.90 | 0.00 | - | 74 | 281 | 103.13% |
| WBD240621P00009500 | 2024-06-17 10:21AM EDT | 9.50 | 2.34 | 2.31 | 2.36 | +0.61 | +35.26% | 2 | 11 | 129.69% |
| WBD240621P00010000 | 2024-06-17 1:48PM EDT | 10.00 | 2.87 | 2.81 | 2.86 | +0.15 | +5.51% | 29 | 14,150 | 146.88% |
| WBD240621P00012500 | 2024-06-03 1:20PM EDT | 12.50 | 4.26 | 4.25 | 6.65 | 0.00 | - | 1 | 633 | 320.31% |
| WBD240621P00015000 | 2024-06-11 1:56PM EDT | 15.00 | 6.87 | 7.75 | 7.90 | 0.00 | - | 1 | 23 | 346.88% |
| WBD240621P00017500 | 2024-02-26 1:52PM EDT | 17.50 | 8.90 | 8.80 | 8.90 | 0.00 | - | 6 | 1 | 0.00% |
| WBD240621P00020000 | 2024-02-07 4:45PM EDT | 20.00 | 10.20 | 10.25 | 12.30 | 0.00 | - | 50 | 0 | 0.00% |
| WBD240621P00022500 | 2024-05-06 2:36PM EDT | 22.50 | 14.51 | 12.85 | 15.55 | 0.00 | - | 1 | 0 | 614.06% |
| WBD240621P00025000 | 2024-02-29 10:57AM EDT | 25.00 | 16.15 | 16.00 | 16.35 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00027500 | 2023-06-08 2:09PM EDT | 27.50 | 13.41 | 14.85 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00030000 | 2023-11-10 4:07PM EDT | 30.00 | 19.95 | 18.25 | 20.00 | 0.00 | - | 6 | 0 | 0.00% |
| WBD240621P00032500 | 2023-05-23 10:21AM EDT | 32.50 | 20.35 | 20.30 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240621P00035000 | 2023-06-15 11:47AM EDT | 35.00 | 21.95 | 22.50 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00037500 | 2024-02-27 12:33PM EDT | 37.50 | 29.00 | 27.70 | 29.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.