Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240705C00005000 | 2024-06-14 3:56PM EDT | 5.00 | 2.27 | 2.18 | 3.00 | 0.00 | - | 196 | 296 | 260.94% |
| WBD240705C00006000 | 2024-06-26 3:54PM EDT | 6.00 | 1.22 | 1.14 | 1.96 | 0.00 | - | 2 | 1 | 150.78% |
| WBD240705C00006500 | 2024-06-28 3:45PM EDT | 6.50 | 0.92 | 0.74 | 1.08 | +0.05 | +5.75% | 11 | 24 | 121.88% |
| WBD240705C00007000 | 2024-06-28 3:58PM EDT | 7.00 | 0.47 | 0.26 | 0.55 | +0.07 | +17.50% | 79 | 488 | 69.53% |
| WBD240705C00007500 | 2024-06-28 3:50PM EDT | 7.50 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 1,507 | 10,122 | 33.59% |
| WBD240705C00008000 | 2024-06-28 3:43PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 376 | 2,648 | 40.63% |
| WBD240705C00008500 | 2024-06-28 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 932 | 50.00% |
| WBD240705C00009000 | 2024-06-27 1:06PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 564 | 73.44% |
| WBD240705C00009500 | 2024-06-26 2:07PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 490 | 90.63% |
| WBD240705C00010000 | 2024-06-21 10:20AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 220 | 294 | 106.25% |
| WBD240705C00010500 | 2024-06-17 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 82 | 85 | 139.06% |
| WBD240705C00011000 | 2024-06-18 11:29AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 118.75% |
| WBD240705C00011500 | 2024-06-18 10:58AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 65 | 167.19% |
| WBD240705C00012000 | 2024-06-03 11:42AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 165.63% |
| WBD240705C00012500 | 2024-06-17 12:13PM EDT | 12.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 150.00% |
| WBD240705C00013000 | 2024-06-14 2:11PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 178.13% |
| WBD240705C00013500 | 2024-06-12 3:24PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 187.50% |
| WBD240705C00014000 | 2024-06-26 1:27PM EDT | 14.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 6 | 490.63% |
| WBD240705C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 196.88% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240705P00004500 | 2024-06-13 10:49AM EDT | 4.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 545.31% |
| WBD240705P00005000 | 2024-06-17 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 7 | 234.38% |
| WBD240705P00005500 | 2024-06-21 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 100.00% |
| WBD240705P00006000 | 2024-06-27 12:21PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 362 | 84.38% |
| WBD240705P00006500 | 2024-06-28 1:10PM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 263 | 84.38% |
| WBD240705P00007000 | 2024-06-28 3:58PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 135 | 618 | 35.94% |
| WBD240705P00007500 | 2024-06-28 3:50PM EDT | 7.50 | 0.15 | 0.13 | 0.17 | -0.07 | -31.82% | 638 | 596 | 33.59% |
| WBD240705P00008000 | 2024-06-28 3:48PM EDT | 8.00 | 0.61 | 0.51 | 0.74 | -0.06 | -8.96% | 17 | 460 | 59.38% |
| WBD240705P00008500 | 2024-06-28 10:19AM EDT | 8.50 | 1.08 | 0.99 | 1.15 | -0.24 | -18.18% | 1 | 167 | 54.69% |
| WBD240705P00009000 | 2024-06-17 2:36PM EDT | 9.00 | 1.83 | 1.49 | 1.65 | 0.00 | - | 14 | 8 | 73.44% |
| WBD240705P00009500 | 2024-05-28 1:18PM EDT | 9.50 | 1.66 | 2.08 | 2.18 | 0.00 | - | 3 | 2 | 135.16% |
© 2024 Yahoo. Todos los derechos reservados.