$11.59
0.050.39%
al cierre: -
$11.64
0.050.47%
After hour: 7:55 PM EDT
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 Price8.74Aug 20, 2025
Change
-0%
Bid8.5
Ask8.65
volume0
Intrest3
Strike
3
3
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.03
volume7
Intrest20
Last Price7.94Aug 20, 2025
Change
-0%
Bid7.1
Ask7.6
volume0
Intrest1
Strike
4
4
Last Price0.02Aug 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume2
Intrest9
Last Price6.88Aug 19, 2025
Change
-0%
Bid6.55
Ask6.65
volume0
Intrest1
Strike
5
5
Last Price0.04Aug 21, 2025
Change
0.388.24%
Bid-
Ask0.2
volume3
Intrest2
Last Price6.53Aug 19, 2025
Change
-0%
Bid6.05
Ask6.15
volume0
Intrest16
Strike
5.5
5.5
Last Price0.24Aug 21, 2025
Change
0.2752.94%
Bid-
Ask0.2
volume2
Intrest4
Last Price6.05Aug 19, 2025
Change
-0%
Bid5.5
Ask5.65
volume0
Intrest10
Strike
6
6
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price5.08Aug 19, 2025
Change
-0%
Bid5.05
Ask5.15
volume0
Intrest6
Strike
6.5
6.5
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price4.63Aug 19, 2025
Change
-0%
Bid4.55
Ask4.65
volume0
Intrest10
Strike
7
7
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price4.14Aug 19, 2025
Change
-0%
Bid4.05
Ask4.15
volume0
Intrest12
Strike
7.5
7.5
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Last Price4.15Aug 13, 2025
Change
-0%
Bid3.5
Ask3.65
volume0
Intrest3
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price3.55Aug 13, 2025
Change
-0%
Bid2.55
Ask3.15
volume0
Intrest4
Strike
8.5
8.5
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest1
Last Price2.47Aug 21, 2025
Change
0.155.73%
Bid2.53
Ask2.77
volume1
Intrest28
Strike
9
9
Last Price0.23Aug 19, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest3
Last Price2.11Aug 19, 2025
Change
-0%
Bid2.07
Ask2.11
volume0
Intrest1
Strike
9.5
9.5
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.85
volume50
Intrest14
Last Price1.42Aug 21, 2025
Change
0.085.33%
Bid1.49
Ask1.74
volume17
Intrest65
Strike
10
10
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest216
Last Price1.01Aug 21, 2025
Change
0.021.94%
Bid1.07
Ask1.11
volume10
Intrest76
Strike
10.5
10.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price0.52Aug 21, 2025
Change
0.116.13%
Bid0.58
Ask0.63
volume81
Intrest427
Strike
11
11
Last Price0.04Aug 21, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume314
Intrest1931
Last Price0.18Aug 21, 2025
Change
0.0314.29%
Bid0.17
Ask0.2
volume159
Intrest1131
Strike
11.5
11.5
Last Price0.1Aug 21, 2025
Change
0.0741.18%
Bid0.09
Ask0.1
volume226
Intrest984
Last Price0.03Aug 21, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume1376
Intrest3338
Strike
12
12
Last Price0.46Aug 21, 2025
Change
0.036.12%
Bid0.42
Ask0.45
volume61
Intrest1417
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume78
Intrest2707
Strike
12.5
12.5
Last Price1Aug 21, 2025
Change
0.088.7%
Bid0.9
Ask0.93
volume171
Intrest333
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1083
Strike
13
13
Last Price1.49Aug 20, 2025
Change
-0%
Bid1.4
Ask1.46
volume0
Intrest123
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest772
Strike
13.5
13.5
Last Price2.12Aug 20, 2025
Change
-0%
Bid1.9
Ask1.93
volume0
Intrest687
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1609
Strike
14
14
Last Price2.02Aug 07, 2025
Change
-0%
Bid2.39
Ask2.44
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest661
Strike
14.5
14.5
Last Price2.65Aug 07, 2025
Change
-0%
Bid2.89
Ask2.99
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Strike
15
15
Last Price-
Change
-
Bid3.35
Ask3.45
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest475
Strike
15.5
15.5
Last Price2.21Jul 23, 2025
Change
-0%
Bid3.85
Ask4
volume0
Intrest0
Last Price0.05Jul 31, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest9
Strike
16
16
Last Price-
Change
-
Bid4.35
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid5.35
Ask5.45
volume0
Intrest0
Last Price0.21Aug 19, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Strike
17.5
17.5
Last Price-
Change
-
Bid5.85
Ask5.95
volume0
Intrest0
Last Price0.18Aug 21, 2025
Change
0.0210%
Bid-
Ask0.21
volume1
Intrest1
Strike
18
18
Last Price-
Change
-
Bid6.35
Ask6.45
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2
Strike
18.5
18.5
Last Price-
Change
-
Bid6.85
Ask6.95
volume0
Intrest0