Deutsche Märkte öffnen in 3 Stunden 14 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,86+1,74 (+2,23%)
Börsenschluss: 04:00PM EDT
80,49 +0,63 (+0,79%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240621C000175002023-11-01 10:12AM EDT17.5024.400.000.000.00-1650.00%
WDC240621C000200002023-07-27 11:24AM EDT20.0023.0020.3021.050.00-1190.00%
WDC240621C000225002024-05-06 11:03AM EDT22.5050.6452.3056.250.00-1220.00%
WDC240621C000250002024-04-23 1:11PM EDT25.0045.250.000.000.00-10430.00%
WDC240621C000275002024-02-16 10:55AM EDT27.5028.2530.6034.900.00-1230.00%
WDC240621C000300002024-06-17 12:15PM EDT30.0049.2341.4543.10+5.83+13.43%13320.00%
WDC240621C000325002024-03-01 11:02AM EDT32.5030.7535.1536.450.00-11440.00%
WDC240621C000350002024-04-17 3:33PM EDT35.0035.3936.1038.300.00-12570.00%
WDC240621C000375002024-05-07 2:59PM EDT37.5034.5037.6039.450.00-21120.00%
WDC240621C000400002024-06-07 11:11AM EDT40.0035.1539.1041.650.00-11,199405.86%
WDC240621C000425002024-06-17 11:42AM EDT42.5036.5536.3039.10+3.86+11.81%511,000345.31%
WDC240621C000450002024-06-12 12:43PM EDT45.0034.1333.3536.600.00-11,274264.45%
WDC240621C000475002024-05-29 3:07PM EDT47.5029.9532.2033.600.00-1773321.09%
WDC240621C000500002024-06-14 10:14AM EDT50.0027.3029.7031.05-0.50-1.80%41,595291.21%
WDC240621C000525002024-06-17 3:29PM EDT52.5027.3026.5029.25-0.30-1.09%31,196265.63%
WDC240621C000550002024-06-14 2:48PM EDT55.0023.5024.7525.750.00-22,611226.95%
WDC240621C000575002024-06-14 3:31PM EDT57.5020.4722.2023.550.00-8237217.77%
WDC240621C000600002024-06-17 9:38AM EDT60.0018.9719.7521.00+0.80+4.40%40674194.92%
WDC240621C000620002024-06-12 3:24PM EDT62.0016.9017.2019.000.00--2148.83%
WDC240621C000625002024-06-17 12:33PM EDT62.5017.0516.4519.15+1.70+11.07%4689166.11%
WDC240621C000630002024-06-05 12:47PM EDT63.0013.9016.6019.000.00-25199.22%
WDC240621C000650002024-06-17 2:42PM EDT65.0014.9513.9015.10+1.48+10.99%696,072125.78%
WDC240621C000660002024-06-12 9:57AM EDT66.0013.0413.4514.100.00-55118.16%
WDC240621C000670002024-05-24 3:15PM EDT67.008.5612.6514.050.00-11132.03%
WDC240621C000675002024-06-17 11:46AM EDT67.5011.2011.8012.55+1.20+12.00%21,482101.56%
WDC240621C000680002024-06-14 3:12PM EDT68.0010.5011.6512.100.00-2664.84%
WDC240621C000690002024-05-23 3:50PM EDT69.006.3010.4511.150.00--5100.20%
WDC240621C000700002024-06-17 3:48PM EDT70.009.909.3010.05+1.79+22.07%154,98483.59%
WDC240621C000710002024-06-14 3:29PM EDT71.007.647.909.100.00-528080.86%
WDC240621C000720002024-06-14 11:29AM EDT72.006.047.709.100.00-22092.77%
WDC240621C000725002024-06-17 3:46PM EDT72.507.277.257.60+1.26+20.97%1,1543,12052.34%
WDC240621C000730002024-06-14 2:41PM EDT73.005.485.858.100.00-1316755.27%
WDC240621C000740002024-06-17 3:48PM EDT74.005.655.806.15+0.90+18.95%3330161.72%
WDC240621C000750002024-06-17 3:59PM EDT75.004.904.305.15+1.20+32.43%1816,35253.81%
WDC240621C000760002024-06-14 10:54AM EDT76.002.223.904.150.00-493245.70%
WDC240621C000770002024-06-17 3:56PM EDT77.003.253.104.25+1.21+59.31%1673658.50%
WDC240621C000775002024-06-17 3:50PM EDT77.502.672.643.10+0.90+50.85%1092,63550.49%
WDC240621C000780002024-06-17 3:52PM EDT78.002.352.312.67+0.76+47.80%5933647.56%
WDC240621C000790002024-06-17 3:30PM EDT79.001.731.691.75+0.67+63.21%13066838.38%
WDC240621C000800002024-06-17 3:54PM EDT80.001.131.171.25+0.43+61.43%6546,74839.50%
WDC240621C000810002024-06-17 3:53PM EDT81.000.750.770.81+0.27+56.25%5371,64438.77%
WDC240621C000820002024-06-17 3:58PM EDT82.000.500.470.60+0.17+51.52%12055242.04%
WDC240621C000825002024-06-17 3:34PM EDT82.500.360.360.51+0.14+63.64%5656243.26%
WDC240621C000830002024-06-17 2:35PM EDT83.000.300.280.38+0.08+36.36%1072142.19%
WDC240621C000840002024-06-17 1:08PM EDT84.000.150.160.19+0.04+36.36%745840.04%
WDC240621C000850002024-06-17 3:11PM EDT85.000.110.090.12+0.03+37.50%427,92941.41%
WDC240621C000860002024-06-17 3:06PM EDT86.000.080.050.08-0.10-55.56%5543.16%
WDC240621C000870002024-06-14 2:24PM EDT87.000.040.000.120.00-54552.73%
WDC240621C000900002024-06-13 2:12PM EDT90.000.070.010.330.00-173273.63%
WDC240621C000950002024-06-12 9:32AM EDT95.000.160.000.010.00-103559.38%
WDC240621C001000002024-06-12 11:53AM EDT100.000.020.000.920.00-78148.63%
WDC240621C001050002024-06-05 3:42PM EDT105.000.040.001.270.00-5166185.35%
WDC240621C001100002024-06-04 10:01AM EDT110.000.030.000.010.00-17103.13%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240621P000175002024-03-27 3:49PM EDT17.500.100.000.520.00-4132740.63%
WDC240621P000200002023-11-14 3:20PM EDT20.000.200.000.130.00-5330556.25%
WDC240621P000225002024-02-20 12:08PM EDT22.500.040.001.300.00-50229736.72%
WDC240621P000250002024-04-18 2:11PM EDT25.000.120.001.990.00-2262745.70%
WDC240621P000275002024-04-18 2:11PM EDT27.500.160.001.760.00-2225669.92%
WDC240621P000300002024-04-25 2:01PM EDT30.000.090.000.030.00-2203,151337.50%
WDC240621P000325002024-05-08 10:02AM EDT32.500.030.000.020.00-21,422300.00%
WDC240621P000350002024-04-25 12:33PM EDT35.000.080.000.030.00-51,041287.50%
WDC240621P000375002024-04-10 10:35AM EDT37.500.120.000.230.00-5913339.06%
WDC240621P000400002024-06-17 2:27PM EDT40.000.030.000.03+0.01+50.00%12,946243.75%
WDC240621P000425002024-06-10 10:48AM EDT42.500.030.000.230.00-11,561288.28%
WDC240621P000450002024-06-14 2:19PM EDT45.000.010.000.030.00-104,816206.25%
WDC240621P000475002024-06-14 11:07AM EDT47.500.010.000.230.00-204,764242.19%
WDC240621P000500002024-06-14 1:47PM EDT50.000.010.000.010.00-604,074150.00%
WDC240621P000525002024-06-11 2:10PM EDT52.500.020.000.030.00-3161,476153.13%
WDC240621P000550002024-06-11 3:46PM EDT55.000.030.000.030.00-11,630137.50%
WDC240621P000575002024-06-10 10:56AM EDT57.500.100.000.030.00-7967123.44%
WDC240621P000600002024-06-17 10:36AM EDT60.000.010.000.010.00-1101,33396.88%
WDC240621P000610002024-06-17 10:46AM EDT61.000.010.000.03-0.07-87.50%2004103.13%
WDC240621P000620002024-06-06 10:00AM EDT62.000.080.000.040.00-168100.78%
WDC240621P000625002024-06-17 3:21PM EDT62.500.060.000.12+0.05+500.00%21,533113.28%
WDC240621P000630002024-06-14 12:29PM EDT63.000.040.000.250.00-321124.41%
WDC240621P000640002024-06-13 11:38AM EDT64.000.060.000.270.00-322119.14%
WDC240621P000650002024-06-17 3:21PM EDT65.000.100.000.20+0.09+900.00%61,670106.25%
WDC240621P000660002024-06-10 9:49AM EDT66.000.080.010.310.00-376108.59%
WDC240621P000670002024-06-12 1:30PM EDT67.000.030.010.340.00-22155103.52%
WDC240621P000675002024-06-17 3:18PM EDT67.500.030.020.04-0.05-62.50%11,29574.22%
WDC240621P000680002024-06-05 9:53AM EDT68.000.290.010.110.00-551178.91%
WDC240621P000690002024-06-12 1:21PM EDT69.000.020.010.040.00-293564.06%
WDC240621P000700002024-06-17 1:40PM EDT70.000.010.010.04-0.08-88.89%94,19258.59%
WDC240621P000710002024-06-17 11:29AM EDT71.000.060.010.14-0.01-14.29%231563.28%
WDC240621P000720002024-06-17 3:45PM EDT72.000.020.010.30-0.06-75.00%718466.21%
WDC240621P000725002024-06-14 10:12AM EDT72.500.160.010.090.00-421,37450.00%
WDC240621P000730002024-06-17 3:55PM EDT73.000.020.010.20-0.10-83.33%1035154.30%
WDC240621P000740002024-06-17 3:48PM EDT74.000.030.020.06-0.22-88.00%477742.38%
WDC240621P000750002024-06-17 3:58PM EDT75.000.080.060.08-0.22-73.33%1224,37738.48%
WDC240621P000760002024-06-17 3:55PM EDT76.000.130.120.16-0.39-75.00%8885038.09%
WDC240621P000770002024-06-17 3:18PM EDT77.000.260.250.29-0.60-69.77%4125737.40%
WDC240621P000775002024-06-17 3:44PM EDT77.500.390.160.39-0.54-58.06%10850037.31%
WDC240621P000780002024-06-17 3:24PM EDT78.000.500.460.51-0.80-61.54%13419137.06%
WDC240621P000790002024-06-17 2:26PM EDT79.000.890.800.85-0.94-51.37%12022837.16%
WDC240621P000800002024-06-17 3:40PM EDT80.001.361.251.32-1.01-42.62%22123637.40%
WDC240621P000810002024-06-17 3:54PM EDT81.002.051.831.96-0.02-0.97%776139.06%
WDC240621P000820002024-06-14 10:00AM EDT82.004.502.332.860.00-21346.24%
WDC240621P000825002024-05-09 10:42AM EDT82.5010.757.557.950.00-33187.40%
WDC240621P000830002024-05-22 11:50AM EDT83.003.502.814.40-6.15-63.73%531374.32%
WDC240621P000840002024-06-17 3:54PM EDT84.004.404.155.40-3.60-45.00%16160.89%
WDC240621P000850002024-05-07 2:40PM EDT85.0013.659.159.950.00-39194.04%
WDC240621P000860002024-06-13 3:56PM EDT86.006.336.006.650.00-261252.34%