Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,95-0,77 (-1,33%)
Börsenschluss: 04:00PM EST
57,41 +0,46 (+0,81%)
Nachbörse: 05:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC211203C000300002021-11-11 10:03AM EST30.0026.4025.7029.050.00-40554.69%
WDC211203C000480002021-11-05 10:04AM EST48.008.508.4010.150.00-22179.49%
WDC211203C000490002021-11-01 8:31AM EST49.004.208.3510.600.00-11282.62%
WDC211203C000500002021-12-02 2:01PM EST50.007.206.807.25-0.74-9.32%4244103.52%
WDC211203C000510002021-11-18 11:38AM EST51.004.725.806.650.00--23123.83%
WDC211203C000520002021-12-01 10:51AM EST52.008.404.355.750.00-1782.42%
WDC211203C000530002021-11-30 10:59AM EST53.004.333.405.250.00-5261101.76%
WDC211203C000540002021-11-26 10:55AM EST54.004.752.503.850.00-11369.73%
WDC211203C000550002021-12-02 3:37PM EST55.002.311.972.69-0.77-25.00%1511565.82%
WDC211203C000560002021-12-02 3:58PM EST56.001.281.101.85-2.43-65.50%2960155.37%
WDC211203C000570002021-12-02 3:41PM EST57.000.900.541.34-0.59-39.60%31637057.32%
WDC211203C000575002021-12-02 3:45PM EST57.500.640.310.74-0.54-45.76%35858958.59%
WDC211203C000580002021-12-02 3:54PM EST58.000.370.190.59-0.69-65.09%2641,85660.74%
WDC211203C000590002021-12-02 3:07PM EST59.000.210.150.31-0.33-61.11%1421,98253.13%
WDC211203C000600002021-12-02 3:38PM EST60.000.100.100.13-0.24-70.59%4581,14055.27%
WDC211203C000610002021-12-02 3:44PM EST61.000.070.050.07-0.13-65.00%8570458.20%
WDC211203C000620002021-12-02 3:42PM EST62.000.050.030.08-0.09-64.29%8878867.58%
WDC211203C000625002021-12-02 12:55PM EST62.500.050.010.08-0.10-66.67%1070970.31%
WDC211203C000630002021-12-02 3:35PM EST63.000.040.030.07-0.07-63.64%11934776.56%
WDC211203C000640002021-12-02 3:22PM EST64.000.030.020.06-0.06-66.67%2812782.81%
WDC211203C000650002021-12-02 3:27PM EST65.000.030.010.04-0.01-25.00%8642085.16%
WDC211203C000660002021-12-02 3:29PM EST66.000.020.020.19-0.04-66.67%22160119.14%
WDC211203C000700002021-12-02 2:23PM EST70.000.010.000.03-0.01-50.00%14376115.63%
WDC211203C000750002021-11-30 3:59PM EST75.000.010.000.010.00-363131.25%
WDC211203C000800002021-12-02 12:25PM EST80.000.010.000.020.00-1040171.88%
WDC211203C000850002021-11-19 10:45AM EST85.000.070.000.240.00-22271.09%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC211203P000410002021-11-17 12:18PM EST41.000.010.000.530.00--1285.94%
WDC211203P000430002021-11-26 9:52AM EST43.000.010.000.600.00-11258.98%
WDC211203P000450002021-11-29 10:02AM EST45.000.050.000.400.00-10058205.08%
WDC211203P000460002021-11-22 10:56AM EST46.000.070.000.580.00-11206.64%
WDC211203P000470002021-11-29 12:51PM EST47.000.030.000.620.00-646193.75%
WDC211203P000480002021-11-30 1:20PM EST48.000.020.000.420.00-717160.74%
WDC211203P000490002021-11-30 3:58PM EST49.000.020.000.030.00-3517090.63%
WDC211203P000500002021-12-01 3:50PM EST50.000.060.000.030.00-518579.69%
WDC211203P000510002021-12-02 12:09PM EST51.000.030.000.040.00-316071.88%
WDC211203P000520002021-12-01 10:41AM EST52.000.020.000.110.00-1279372.66%
WDC211203P000530002021-12-02 2:22PM EST53.000.050.020.08-0.03-37.50%5131658.98%
WDC211203P000540002021-12-02 1:49PM EST54.000.110.050.17+0.06+120.00%10162356.25%
WDC211203P000550002021-12-02 3:59PM EST55.000.170.130.22-0.03-15.00%25356452.54%
WDC211203P000560002021-12-02 3:43PM EST56.000.250.260.40-0.10-28.57%4616647.07%
WDC211203P000570002021-12-02 3:46PM EST57.000.570.590.83-0.11-16.18%23735547.85%
WDC211203P000575002021-12-02 3:26PM EST57.500.960.741.16+0.67+231.03%2354850.78%
WDC211203P000580002021-12-02 1:45PM EST58.001.380.981.51+0.40+40.82%1829052.34%
WDC211203P000590002021-12-02 12:39PM EST59.002.321.962.38+0.50+27.47%1218161.52%
WDC211203P000600002021-12-02 3:58PM EST60.003.152.933.30+0.65+26.00%3419770.12%
WDC211203P000610002021-12-02 11:46AM EST61.004.433.205.00+1.33+42.90%65156.25%
WDC211203P000620002021-12-02 12:18PM EST62.005.324.655.25+1.34+33.67%122791.41%
WDC211203P000630002021-12-01 2:20PM EST63.004.505.106.450.00-27126.37%
WDC211203P000640002021-11-26 12:51PM EST64.006.436.207.350.00-115127.93%
WDC211203P000650002021-12-02 1:51PM EST65.008.057.458.65+1.81+29.01%63250.00%
WDC211203P000660002021-11-29 3:34PM EST66.007.158.209.650.00-35184.77%
WDC211203P000700002021-11-23 9:55AM EST70.009.1511.9013.900.00-12257.23%