Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.312,56 +1.038,88 (+1,81%) CMC Crypto 200
1.352,43 +52,33 (+4,02%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00004500 | 2024-05-09 1:25PM EDT | 4.50 | 3.40 | 3.45 | 5.55 | -0.25 | -6.85% | 1 | 1 | 1,889.06% |
| WBD240510C00005000 | 2024-04-30 12:00PM EDT | 5.00 | 2.46 | 2.81 | 5.00 | 0.00 | - | - | 2 | 1,564.06% |
| WBD240510C00005500 | 2024-05-07 12:04PM EDT | 5.50 | 2.40 | 1.49 | 2.83 | 0.00 | - | 1 | 1 | 818.75% |
| WBD240510C00006000 | 2024-05-07 3:07PM EDT | 6.00 | 1.84 | 1.83 | 2.30 | 0.00 | - | 1 | 2 | 337.50% |
| WBD240510C00006500 | 2024-05-09 12:25PM EDT | 6.50 | 1.48 | 1.38 | 1.75 | +0.03 | +2.07% | 37 | 478 | 259.38% |
| WBD240510C00007000 | 2024-05-09 3:28PM EDT | 7.00 | 0.93 | 1.01 | 1.05 | +0.03 | +3.33% | 38 | 224 | 150.00% |
| WBD240510C00007500 | 2024-05-09 3:57PM EDT | 7.50 | 0.52 | 0.43 | 0.74 | +0.02 | +4.00% | 578 | 2,658 | 132.81% |
| WBD240510C00008000 | 2024-05-09 4:00PM EDT | 8.00 | 0.11 | 0.11 | 0.13 | -0.12 | -52.17% | 18,679 | 14,530 | 59.38% |
| WBD240510C00008500 | 2024-05-09 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 4,723 | 11,353 | 62.50% |
| WBD240510C00009000 | 2024-05-09 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,479 | 11,617 | 112.50% |
| WBD240510C00009500 | 2024-05-09 2:57PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 3,290 | 150.00% |
| WBD240510C00010000 | 2024-05-09 12:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 1,606 | 187.50% |
| WBD240510C00010500 | 2024-05-09 12:54PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,161 | 225.00% |
| WBD240510C00011000 | 2024-05-09 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 830 | 262.50% |
| WBD240510C00011500 | 2024-05-07 10:13AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,085 | 300.00% |
| WBD240510C00012000 | 2024-05-06 10:42AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 705 | 325.00% |
| WBD240510C00012500 | 2024-05-07 2:09PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 252 | 350.00% |
| WBD240510C00013000 | 2024-04-29 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 375.00% |
| WBD240510C00013500 | 2024-04-12 9:38AM EDT | 13.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 937.50% |
| WBD240510C00014000 | 2024-04-09 12:32PM EDT | 14.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 976.56% |
| WBD240510C00014500 | 2024-04-01 12:42PM EDT | 14.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 11 | 1,501.56% |
| WBD240510C00015000 | 2024-04-19 2:08PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 512.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510P00002500 | 2024-05-07 11:00AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 6 | 1,150.00% |
| WBD240510P00005000 | 2024-05-09 1:33PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1 | 387.50% |
| WBD240510P00005500 | 2024-05-09 9:31AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 325.00% |
| WBD240510P00006000 | 2024-05-09 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 605 | 262.50% |
| WBD240510P00006500 | 2024-05-09 12:31PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 6,721 | 193.75% |
| WBD240510P00007000 | 2024-05-09 2:09PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,322 | 72,259 | 137.50% |
| WBD240510P00007500 | 2024-05-09 3:57PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 4,333 | 8,589 | 96.88% |
| WBD240510P00008000 | 2024-05-09 3:59PM EDT | 8.00 | 0.08 | 0.07 | 0.09 | -0.38 | -82.61% | 2,973 | 6,528 | 59.38% |
| WBD240510P00008500 | 2024-05-09 3:28PM EDT | 8.50 | 0.59 | 0.26 | 0.86 | -0.22 | -27.16% | 1,403 | 6,916 | 156.25% |
| WBD240510P00009000 | 2024-05-09 3:57PM EDT | 9.00 | 0.97 | 0.39 | 1.00 | -0.19 | -16.38% | 704 | 830 | 175.00% |
| WBD240510P00009500 | 2024-05-09 10:22AM EDT | 9.50 | 1.70 | 1.05 | 1.50 | -0.13 | -7.10% | 1 | 48 | 231.25% |
| WBD240510P00010000 | 2024-05-08 2:29PM EDT | 10.00 | 2.16 | 1.60 | 2.19 | 0.00 | - | 6 | 70 | 473.44% |
| WBD240510P00010500 | 2024-03-28 1:17PM EDT | 10.50 | 1.78 | 1.76 | 2.69 | 0.00 | - | 1 | 1 | 532.81% |
| WBD240510P00011000 | 2024-04-24 2:55PM EDT | 11.00 | 2.64 | 2.39 | 4.00 | 0.00 | - | 3 | 0 | 590.63% |
| WBD240510P00011500 | 2024-04-30 10:39AM EDT | 11.50 | 4.00 | 3.20 | 4.55 | 0.00 | - | - | 0 | 785.94% |
| WBD240510P00013000 | 2024-04-30 9:48AM EDT | 13.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | - | 0 | 512.50% |
| WBD240510P00015000 | 2024-04-30 9:32AM EDT | 15.00 | 7.25 | 6.90 | 9.00 | 0.00 | - | - | 0 | 1,492.97% |
