Comments
Loading...
Warner Bros. Discovery (NASDAQ:WBD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Warner Bros. Discovery a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Warner Bros. Discovery..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price17.31Oct 16, 2025
Change
-0%
Bid16.4
Ask18.85
volume0
Intrest68
Strike
1
1
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price16.68Oct 17, 2025
Change
-0%
Bid15.4
Ask18.05
volume0
Intrest15
Strike
2
2
Last Price0.06Oct 15, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Last Price15.6Oct 17, 2025
Change
-0%
Bid14.45
Ask17.05
volume0
Intrest16
Strike
3
3
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Last Price14.6Oct 17, 2025
Change
-0%
Bid13.35
Ask16
volume0
Intrest29
Strike
4
4
Last Price0.11Oct 17, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest7
Last Price13.05Oct 17, 2025
Change
-0%
Bid12.5
Ask15
volume0
Intrest21
Strike
5
5
Last Price0.04May 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price12.42Oct 17, 2025
Change
-0%
Bid11.4
Ask13.8
volume0
Intrest49
Strike
6
6
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest367
Last Price11.34Oct 17, 2025
Change
-0%
Bid10.55
Ask12.95
volume0
Intrest108
Strike
7
7
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest468
Last Price10.46Oct 17, 2025
Change
-0%
Bid9.55
Ask12.05
volume0
Intrest710
Strike
8
8
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1409
Last Price9.6Oct 17, 2025
Change
-0%
Bid8.4
Ask11.05
volume0
Intrest1399
Strike
9
9
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1768
Last Price8.41Oct 17, 2025
Change
-0%
Bid7.9
Ask8.5
volume0
Intrest5174
Strike
10
10
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8432
Last Price7.4Oct 17, 2025
Change
-0%
Bid6.5
Ask9.05
volume0
Intrest2574
Strike
11
11
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5411
Last Price6.5Oct 17, 2025
Change
-0%
Bid6.05
Ask7.5
volume0
Intrest2911
Strike
12
12
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3205
Last Price5.3Oct 17, 2025
Change
-0%
Bid4.65
Ask6.65
volume0
Intrest5319
Strike
13
13
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest565
Last Price4.85Oct 17, 2025
Change
-0%
Bid4.2
Ask6.55
volume0
Intrest7
Strike
13.5
13.5
Last Price0.18Oct 14, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price4.38Oct 17, 2025
Change
-0%
Bid3.75
Ask5.15
volume0
Intrest17330
Strike
14
14
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9715
Last Price3.69Oct 17, 2025
Change
-0%
Bid3.65
Ask5.25
volume0
Intrest13
Strike
14.5
14.5
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest31
Last Price3.47Oct 17, 2025
Change
-0%
Bid2.55
Ask3.7
volume0
Intrest4915
Strike
15
15
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7052
Last Price2.91Oct 17, 2025
Change
-0%
Bid2.46
Ask3.4
volume0
Intrest90
Strike
15.5
15.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest107
Last Price2.18Oct 17, 2025
Change
-0%
Bid2
Ask2.43
volume0
Intrest3271
Strike
16
16
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17270
Last Price1.9Oct 17, 2025
Change
-0%
Bid1.55
Ask2.34
volume0
Intrest968
Strike
16.5
16.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1857
Last Price1.24Oct 17, 2025
Change
-0%
Bid1.12
Ask1.81
volume0
Intrest13230
Strike
17
17
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest17278
Last Price0.71Oct 17, 2025
Change
-0%
Bid0.65
Ask0.78
volume0
Intrest487
Strike
17.5
17.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7464
Last Price0.2Oct 17, 2025
Change
-0%
Bid0.14
Ask0.3
volume0
Intrest10301
Strike
18
18
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest24917
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest14027
Strike
18.5
18.5
Last Price0.26Oct 17, 2025
Change
-0%
Bid0.19
Ask0.43
volume0
Intrest1049
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36009
Strike
19
19
Last Price0.75Oct 17, 2025
Change
-0%
Bid0.78
Ask0.93
volume0
Intrest19774
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1541
Strike
19.5
19.5
Last Price1.13Oct 15, 2025
Change
-0%
Bid0.7
Ask1.62
volume0
Intrest102
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57862
Strike
20
20
Last Price1.7Oct 17, 2025
Change
-0%
Bid1.43
Ask1.97
volume0
Intrest4990
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest369
Strike
20.5
20.5
Last Price2.15Oct 07, 2025
Change
-0%
Bid1.74
Ask2.69
volume0
Intrest30
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23699
Strike
21
21
Last Price3.25Oct 13, 2025
Change
-0%
Bid2.2
Ask3.4
volume0
Intrest514
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest7
Strike
21.5
21.5
Last Price-
Change
-
Bid2.7
Ask3.9
volume0
Intrest0
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest63674
Strike
22
22
Last Price3.4Oct 07, 2025
Change
-0%
Bid3.2
Ask4.4
volume0
Intrest13
Last Price0.75Oct 08, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest45
Strike
22.5
22.5
Last Price-
Change
-
Bid3.7
Ask4.9
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18057
Strike
23
23
Last Price5.55Oct 09, 2025
Change
-0%
Bid4
Ask5.4
volume0
Intrest3
Last Price0.15Oct 17, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
23.5
23.5
Last Price-
Change
-
Bid4.5
Ask5.9
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25394
Strike
24
24
Last Price5.84Oct 15, 2025
Change
-0%
Bid5.05
Ask6.55
volume0
Intrest0
Last Price0.09Oct 17, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest30
Strike
24.5
24.5
Last Price6.24Oct 15, 2025
Change
-0%
Bid5.55
Ask7.05
volume0
Intrest1
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8636
Strike
25
25
Last Price7Oct 08, 2025
Change
-0%
Bid6.05
Ask7.55
volume0
Intrest7
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest365
Strike
26
26
Last Price7.48Oct 15, 2025
Change
-0%
Bid7.05
Ask8.55
volume0
Intrest0
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest88
Strike
27
27
Last Price8.9Oct 15, 2025
Change
-0%
Bid8.05
Ask9.55
volume0
Intrest0
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest435
Strike
28
28
Last Price10.55Oct 17, 2025
Change
-0%
Bid9.05
Ask10.55
volume0
Intrest0
Last Price0.2Oct 15, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest8
Strike
29
29
Last Price11.5Oct 17, 2025
Change
-0%
Bid10
Ask11.5
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3972
Strike
30
30
Last Price-
Change
-
Bid10.55
Ask12.95
volume0
Intrest0
Last Price0.05Sep 22, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest595
Strike
31
31
Last Price-
Change
-
Bid11.55
Ask13.95
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
32
32
Last Price-
Change
-
Bid12.55
Ask14.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid13.55
Ask15.9
volume0
Intrest0
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Strike
34
34
Last Price-
Change
-
Bid14.55
Ask16.95
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
35
35
Last Price-
Change
-
Bid15.55
Ask17.95
volume0
Intrest0
Last Price0.09Oct 17, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest3
Strike
36
36
Last Price-
Change
-
Bid16.55
Ask18.95
volume0
Intrest0
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
37
37
Last Price-
Change
-
Bid17.55
Ask19.95
volume0
Intrest0
Last Price0.04Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest202
Strike
38
38
Last Price-
Change
-
Bid18.55
Ask20.95
volume0
Intrest0