Mercados españoles abiertos en 2 hrs 43 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.224,03 +20,81 (+0,06%) Dólar/Euro
1,1128 +0,0011 (+0,10%) Petróleo Brent
73,42 -0,28 (-0,38%) Bitcoin EUR
54.451,60 +2.191,59 (+4,19%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240920C00002500 | 2024-08-08 10:33AM EDT | 2.50 | 4.42 | 4.50 | 5.80 | 0.00 | - | 1 | 4 | 0.00% |
| WBD240920C00004000 | 2024-08-14 10:51AM EDT | 4.00 | 2.93 | 4.20 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240920C00004500 | 2024-09-10 10:03AM EDT | 4.50 | 2.67 | 3.00 | 4.00 | 0.00 | - | - | 0 | 425.00% |
| WBD240920C00005000 | 2024-09-16 1:44PM EDT | 5.00 | 3.42 | 3.05 | 3.50 | -0.17 | -4.74% | 5 | 426 | 362.50% |
| WBD240920C00005500 | 2024-09-13 10:26AM EDT | 5.50 | 2.76 | 2.64 | 2.98 | 0.00 | - | - | 6 | 275.00% |
| WBD240920C00006000 | 2024-09-17 9:55AM EDT | 6.00 | 2.80 | 2.13 | 2.48 | +0.31 | +12.45% | 2 | 354 | 228.13% |
| WBD240920C00006500 | 2024-09-17 11:30AM EDT | 6.50 | 2.11 | 1.77 | 1.98 | -0.08 | -3.65% | 40 | 314 | 184.38% |
| WBD240920C00007000 | 2024-09-17 3:17PM EDT | 7.00 | 1.39 | 0.55 | 2.00 | -0.16 | -10.32% | 12 | 640 | 407.81% |
| WBD240920C00007500 | 2024-09-17 3:16PM EDT | 7.50 | 0.92 | 0.93 | 1.02 | -0.15 | -14.02% | 171 | 10,195 | 93.75% |
| WBD240920C00008000 | 2024-09-17 3:32PM EDT | 8.00 | 0.46 | 0.43 | 0.56 | -0.11 | -19.30% | 416 | 6,477 | 64.06% |
| WBD240920C00008500 | 2024-09-17 3:46PM EDT | 8.50 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 1,760 | 16,416 | 63.28% |
| WBD240920C00009000 | 2024-09-17 3:59PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2,766 | 17,157 | 66.41% |
| WBD240920C00009500 | 2024-09-17 2:56PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 596 | 1,770 | 81.25% |
| WBD240920C00010000 | 2024-09-17 3:40PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 228 | 29,754 | 106.25% |
| WBD240920C00010500 | 2024-09-16 12:17PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 288 | 440 | 137.50% |
| WBD240920C00011000 | 2024-09-16 1:06PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 239 | 796 | 153.13% |
| WBD240920C00011500 | 2024-09-16 9:39AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 177 | 150.00% |
| WBD240920C00012000 | 2024-09-13 3:21PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 162 | 172 | 181.25% |
| WBD240920C00012500 | 2024-09-16 2:18PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,553 | 181.25% |
| WBD240920C00013000 | 2024-09-06 9:43AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 193.75% |
| WBD240920C00014000 | 2024-09-06 11:21AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 241 | 281.25% |
| WBD240920C00015000 | 2024-09-16 2:55PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,423 | 312.50% |
| WBD240920C00016000 | 2024-09-03 9:53AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 132 | 300.00% |
| WBD240920C00017500 | 2024-09-13 10:54AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 858 | 350.00% |
| WBD240920C00020000 | 2024-08-26 12:18PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 675 | 350.00% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240920P00002500 | 2024-09-13 9:39AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 550.00% |
| WBD240920P00004000 | 2024-08-19 9:35AM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 50 | 418.75% |
| WBD240920P00004500 | 2024-08-20 10:33AM EDT | 4.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 48 | 740.63% |
| WBD240920P00005000 | 2024-09-12 9:35AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 980 | 275.00% |
| WBD240920P00005500 | 2024-09-16 1:54PM EDT | 5.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 725 | 559.38% |
| WBD240920P00006000 | 2024-09-13 11:03AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 822 | 168.75% |
| WBD240920P00006500 | 2024-09-13 3:29PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 359 | 150.00% |
| WBD240920P00007000 | 2024-09-17 3:33PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 2,374 | 100.00% |
| WBD240920P00007500 | 2024-09-17 3:56PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 418 | 26,177 | 84.38% |
| WBD240920P00008000 | 2024-09-17 3:07PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,389 | 1,801 | 69.53% |
| WBD240920P00008500 | 2024-09-17 3:39PM EDT | 8.50 | 0.21 | 0.20 | 0.24 | +0.01 | +5.00% | 450 | 12,641 | 63.28% |
| WBD240920P00009000 | 2024-09-17 3:29PM EDT | 9.00 | 0.64 | 0.58 | 0.81 | +0.13 | +25.49% | 206 | 817 | 112.50% |
| WBD240920P00009500 | 2024-09-17 9:55AM EDT | 9.50 | 0.75 | 0.97 | 1.10 | -0.13 | -14.77% | 1 | 6 | 107.81% |
| WBD240920P00010000 | 2024-09-17 3:22PM EDT | 10.00 | 1.64 | 1.34 | 1.98 | +0.18 | +12.33% | 189 | 2,290 | 176.56% |
| WBD240920P00011000 | 2024-08-05 9:31AM EDT | 11.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WBD240920P00012500 | 2024-09-13 9:33AM EDT | 12.50 | 3.70 | 4.00 | 4.10 | -0.80 | -17.78% | 1 | 2 | 100.00% |
| WBD240920P00013000 | 2024-09-13 10:02AM EDT | 13.00 | 4.20 | 4.50 | 4.60 | -0.60 | -12.50% | 2 | 5 | 100.00% |
| WBD240920P00014000 | 2024-09-13 3:17PM EDT | 14.00 | 5.60 | 5.50 | 5.60 | 0.00 | - | 16 | 0 | 100.00% |
| WBD240920P00015000 | 2024-09-13 3:17PM EDT | 15.00 | 6.60 | 6.50 | 6.60 | 0.00 | - | 44 | 1 | 100.00% |
| WBD240920P00016000 | 2024-09-13 10:02AM EDT | 16.00 | 7.80 | 7.50 | 7.60 | 0.00 | - | - | - | 100.00% |
| WBD240920P00017500 | 2024-03-13 12:30PM EDT | 17.50 | 8.59 | 8.15 | 10.25 | 0.00 | - | - | 0 | 520.31% |
| WBD240920P00020000 | 2024-03-18 3:47PM EDT | 20.00 | 11.48 | 10.65 | 12.15 | 0.00 | - | 1 | 0 | 835.94% |
© 2024 Yahoo. Todos los derechos reservados.