$9.07
0.060.67%
近くで: -
$9.07
0.000.00%
時間外: 6:59 PM EDT
Comments
Loading...
Warner Bros. Discovery (NASDAQ:WBD) 株価情報, オプションチェーン
オプションチェーンは、Warner Bros. Discoveryの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Warner Bros. Discoveryの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price7.36May 05, 2025
Change
00%
Bid7.05
Ask10.1
volume0
Intrest1
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.95May 08, 2025
Change
00%
Bid7
Ask7.1
volume0
Intrest13
Strike
2
2
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest7
Last Price6.5May 08, 2025
Change
00%
Bid6.5
Ask6.6
volume0
Intrest15
Strike
2.5
2.5
Last Price0.04May 09, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest6
Last Price6.01May 08, 2025
Change
00%
Bid6
Ask6.1
volume0
Intrest10
Strike
3
3
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price5.22May 08, 2025
Change
00%
Bid5
Ask5.1
volume0
Intrest10
Strike
4
4
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Last Price4.15May 08, 2025
Change
00%
Bid4
Ask4.1
volume0
Intrest20
Strike
5
5
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price3.67May 08, 2025
Change
00%
Bid3.5
Ask3.6
volume0
Intrest20
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price3.07May 09, 2025
Change
0.082.68%
Bid2.36
Ask3.1
volume1
Intrest11
Strike
6
6
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price2.54May 09, 2025
Change
0.031.2%
Bid2.26
Ask2.71
volume1
Intrest206
Strike
6.5
6.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price2.07May 09, 2025
Change
0.031.47%
Bid1.81
Ask2.39
volume1
Intrest239
Strike
7
7
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6501
Last Price1.6May 08, 2025
Change
00%
Bid1.31
Ask1.87
volume0
Intrest50
Strike
7.5
7.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume82
Intrest13769
Last Price1.12May 09, 2025
Change
0.054.67%
Bid1.03
Ask1.09
volume41
Intrest189
Strike
8
8
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume372
Intrest10066
Last Price0.57May 09, 2025
Change
0.023.39%
Bid0.52
Ask0.58
volume451
Intrest4331
Strike
8.5
8.5
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume402
Intrest12873
Last Price0.06May 09, 2025
Change
0.0960%
Bid0.05
Ask0.15
volume2196
Intrest8724
Strike
9
9
Last Price0.01May 09, 2025
Change
0.1593.75%
Bid0.01
Ask0.02
volume492
Intrest1803
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume242
Intrest16754
Strike
9.5
9.5
Last Price0.38May 09, 2025
Change
0.1629.63%
Bid0.07
Ask0.71
volume60
Intrest103
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2150
Strike
10
10
Last Price0.94May 09, 2025
Change
00%
Bid0.84
Ask1.14
volume26
Intrest287
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest306
Strike
10.5
10.5
Last Price2.01May 07, 2025
Change
00%
Bid1.03
Ask1.9
volume0
Intrest3
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest417
Strike
11
11
Last Price1.74May 08, 2025
Change
00%
Bid1.02
Ask3.4
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest603
Strike
11.5
11.5
Last Price2.49May 09, 2025
Change
0.093.75%
Bid1.43
Ask3.65
volume10
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest335
Strike
12
12
Last Price2.93May 09, 2025
Change
0.278.44%
Bid1.97
Ask3
volume12
Intrest4
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest136
Strike
12.5
12.5
Last Price-
Change
-
Bid2.45
Ask4.4
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
13
13
Last Price4.6May 06, 2025
Change
00%
Bid2.98
Ask5.2
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
13.5
13.5
Last Price-
Change
-
Bid3.75
Ask5.7
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
14
14
Last Price-
Change
-
Bid4.6
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
14.5
14.5
Last Price5.85May 09, 2025
Change
-
Bid5.15
Ask6.15
volume10
Intrest0
Last Price0.06May 09, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
15
15
Last Price6.02May 09, 2025
Change
0.193.26%
Bid5.7
Ask6
volume11
Intrest1
Last Price0.04May 09, 2025
Change
-
Bid-
Ask0.27
volume11
Intrest0
Strike
15.5
15.5
Last Price6.85May 08, 2025
Change
00%
Bid5.95
Ask7.4
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.0250%
Bid-
Ask0.02
volume10
Intrest2
Strike
16
16
Last Price-
Change
-
Bid6.65
Ask7.45
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Strike
16.5
16.5
Last Price-
Change
-
Bid7.05
Ask8
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid7.85
Ask8.25
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
17.5
17.5
Last Price9May 02, 2025
Change
00%
Bid8.3
Ask8.65
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
20
20
Last Price-
Change
-
Bid10.85
Ask11.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved