Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,22+1,03 (+1,30%)
Ab 02:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC260116C000200002024-04-02 1:42PM EDT20.0049.9949.7052.900.00-110.00%
WDC260116C000225002024-03-08 1:13PM EDT22.5043.4050.7555.450.00-150.00%
WDC260116C000250002024-01-25 11:02AM EDT25.0036.0533.2534.650.00-100.00%
WDC260116C000275002023-10-30 9:48AM EDT27.5020.770.000.000.00--10.00%
WDC260116C000300002024-02-16 11:05AM EDT30.0028.8033.1034.300.00-1250.00%
WDC260116C000325002024-02-13 3:28PM EDT32.5027.1132.1033.350.00-120.00%
WDC260116C000350002024-06-03 2:29PM EDT35.0044.2547.0549.550.00-1662.94%
WDC260116C000375002024-06-11 11:43AM EDT37.5043.0744.6547.450.00-1660.21%
WDC260116C000400002024-05-15 10:29AM EDT40.0039.1844.2545.300.00-12263.14%
WDC260116C000425002024-04-10 12:30PM EDT42.5035.2033.0534.950.00-150.00%
WDC260116C000450002024-04-19 3:42PM EDT45.0027.960.000.000.00-2100.00%
WDC260116C000475002024-06-04 3:43PM EDT47.5032.5538.3038.850.00-13057.03%
WDC260116C000500002024-06-12 12:27PM EDT50.0035.0036.3537.100.00-1034755.88%
WDC260116C000525002024-06-06 12:50PM EDT52.5030.4034.1535.450.00-15754.33%
WDC260116C000550002024-06-13 11:21AM EDT55.0031.9130.9533.25+0.51+1.62%34454.10%
WDC260116C000575002024-06-06 12:50PM EDT57.5026.9730.0531.650.00-127550.68%
WDC260116C000600002024-06-13 10:51AM EDT60.0029.3028.3529.70+3.60+14.01%3640551.57%
WDC260116C000625002024-05-29 3:42PM EDT62.5025.2427.3028.600.00-11350.26%
WDC260116C000650002024-06-03 10:21AM EDT65.0022.2526.0027.300.00-131250.24%
WDC260116C000675002024-06-07 2:24PM EDT67.5020.7423.1025.100.00-1949.31%
WDC260116C000700002024-06-03 10:21AM EDT70.0019.2022.0023.450.00-11,94647.99%
WDC260116C000725002024-06-07 2:24PM EDT72.5018.0520.3022.450.00-11,06948.38%
WDC260116C000750002024-06-13 9:45AM EDT75.0019.7520.3020.80+2.54+14.76%124746.86%
WDC260116C000775002024-06-06 12:16PM EDT77.5016.0318.1519.550.00-11746.31%
WDC260116C000800002024-06-13 12:21PM EDT80.0017.6817.8018.50+2.18+14.06%31,12046.16%
WDC260116C000850002024-06-12 12:16PM EDT85.0014.6515.7516.750.00-355946.38%
WDC260116C000900002024-06-13 1:23PM EDT90.0013.5013.8014.05+0.77+6.05%211843.77%
WDC260116C000950002024-06-11 3:26PM EDT95.0010.1012.0012.300.00-27794743.12%
WDC260116C001000002024-06-12 3:58PM EDT100.0010.0510.4511.300.00-10175443.92%
WDC260116C001050002024-06-13 9:30AM EDT105.008.259.109.45+1.61+24.25%11,19942.22%
WDC260116C001100002024-06-13 1:44PM EDT110.007.857.958.20+0.55+7.53%18641.67%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC260116P000200002023-12-20 12:32PM EDT20.000.730.005.000.00--193.68%
WDC260116P000225002023-11-03 1:37PM EDT22.501.500.581.170.00-10210365.23%
WDC260116P000250002024-06-06 1:57PM EDT25.000.390.000.000.00-182325.00%
WDC260116P000275002024-05-15 12:46PM EDT27.500.510.100.850.00-713355.23%
WDC260116P000300002024-04-17 10:23AM EDT30.001.020.301.050.00-2553.71%
WDC260116P000325002024-05-15 9:53AM EDT32.500.800.000.000.00-219212.50%
WDC260116P000350002024-03-13 9:40AM EDT35.001.901.451.670.00-510551.16%
WDC260116P000375002024-06-10 12:19PM EDT37.501.200.701.450.00-51146.57%
WDC260116P000400002024-06-06 3:14PM EDT40.001.501.221.490.00-199943.56%
WDC260116P000425002024-06-11 10:23AM EDT42.501.801.481.680.00-11641.80%
WDC260116P000450002024-05-21 2:55PM EDT45.002.181.752.010.00-75079540.91%
WDC260116P000475002024-06-12 1:24PM EDT47.502.282.112.390.00-34340.10%
WDC260116P000500002024-06-11 11:43AM EDT50.002.902.502.770.00-155739.08%
WDC260116P000525002024-05-17 2:01PM EDT52.503.802.963.250.00-16438.36%
WDC260116P000550002024-06-13 9:30AM EDT55.003.503.453.70-0.60-14.63%131237.32%
WDC260116P000575002024-05-15 2:08PM EDT57.504.654.004.300.00-374336.71%
WDC260116P000600002024-06-13 11:45AM EDT60.004.754.654.90-0.10-2.06%17135.91%
WDC260116P000625002024-06-10 12:08PM EDT62.506.135.355.600.00-118135.27%
WDC260116P000650002024-06-11 10:23AM EDT65.006.206.106.40-0.75-10.79%154834.75%
WDC260116P000675002024-06-11 11:47AM EDT67.508.006.957.200.00-181934.05%
WDC260116P000700002024-06-13 1:09PM EDT70.008.057.958.15-0.76-8.63%22,01233.61%
WDC260116P000725002024-06-13 2:04PM EDT72.509.058.909.05-1.36-13.06%110,08532.83%
WDC260116P000750002024-06-10 10:07AM EDT75.0011.409.9010.800.00-1036634.14%
WDC260116P000775002024-05-17 1:56PM EDT77.5011.2511.0511.30-2.25-16.67%1131.96%
WDC260116P000800002024-05-17 2:06PM EDT80.0015.0012.2012.450.00-1131.32%
WDC260116P000850002024-03-05 11:54AM EDT85.0024.2019.6520.150.00-116642.94%
WDC260116P000900002024-06-13 1:38PM EDT90.0018.0017.8021.70-5.50-23.40%157838.54%
WDC260116P000950002024-06-13 1:31PM EDT95.0021.1020.9523.10-1.80-7.86%11,13333.24%
WDC260116P001000002024-06-13 1:46PM EDT100.0024.6524.3526.65-0.45-1.79%779632.73%
WDC260116P001050002024-04-08 3:30PM EDT105.0034.3032.5035.450.00-608045.35%