Deutsche Märkte schließen in 5 Stunden 8 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,24-1,55 (-2,16%)
Börsenschluss: 04:00PM EDT
70,27 +0,03 (+0,04%)
Vorbörslich: 06:07AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240719C000250002024-04-01 10:01AM EDT25.0047.0843.5046.400.00-121,435.16%
WDC240719C000275002023-11-20 4:45PM EDT27.5021.1022.6023.100.00--10.00%
WDC240719C000300002024-06-21 1:33PM EDT30.0046.280.000.000.00-1300.00%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-12983.98%
WDC240719C000350002024-07-18 3:31PM EDT35.0033.570.000.000.00-800.00%
WDC240719C000400002024-07-17 11:20AM EDT40.0033.560.000.000.00-200.00%
WDC240719C000425002024-07-15 9:30AM EDT42.5037.130.000.000.00-200.00%
WDC240719C000450002024-07-18 3:32PM EDT45.0023.770.000.000.00-900.00%
WDC240719C000475002024-06-28 12:42PM EDT47.5029.130.000.000.00-300.00%
WDC240719C000500002024-07-18 3:35PM EDT50.0018.930.000.000.00-1200.00%
WDC240719C000525002024-07-17 9:30AM EDT52.5022.970.000.000.00-100.00%
WDC240719C000550002024-07-18 9:49AM EDT55.0015.500.000.000.00-100.00%
WDC240719C000575002024-07-16 3:57PM EDT57.5020.170.000.000.00-100.00%
WDC240719C000600002024-07-18 10:33AM EDT60.0010.600.000.000.00-100.00%
WDC240719C000625002024-07-17 10:31AM EDT62.5010.860.000.000.00-100.00%
WDC240719C000650002024-07-18 11:32AM EDT65.004.500.000.000.00-300.00%
WDC240719C000670002024-07-12 3:31PM EDT67.0011.740.000.000.00--00.00%
WDC240719C000675002024-07-17 9:30AM EDT67.507.300.000.000.00-100.00%
WDC240719C000680002024-07-18 3:44PM EDT68.001.980.000.000.00-1000.00%
WDC240719C000690002024-07-18 12:53PM EDT69.001.070.000.000.00-1100.00%
WDC240719C000700002024-07-18 3:58PM EDT70.000.800.000.000.00-35400.00%
WDC240719C000710002024-07-18 3:44PM EDT71.000.280.000.000.00-4506.25%
WDC240719C000720002024-07-18 1:34PM EDT72.000.150.000.000.00-26012.50%
WDC240719C000725002024-07-18 3:07PM EDT72.500.060.000.000.00-4012.50%
WDC240719C000730002024-07-18 11:05AM EDT73.000.120.000.000.00-24025.00%
WDC240719C000740002024-07-18 3:37PM EDT74.000.040.000.000.00-73025.00%
WDC240719C000750002024-07-18 2:17PM EDT75.000.020.000.000.00-2,206025.00%
WDC240719C000760002024-07-18 12:45PM EDT76.000.020.000.000.00-1050.00%
WDC240719C000770002024-07-17 3:30PM EDT77.000.090.000.000.00-799050.00%
WDC240719C000775002024-07-18 11:34AM EDT77.500.020.000.000.00-3050.00%
WDC240719C000780002024-07-18 3:14PM EDT78.000.090.000.000.00-11050.00%
WDC240719C000790002024-07-18 3:38PM EDT79.000.010.000.000.00-96050.00%
WDC240719C000800002024-07-18 2:28PM EDT80.000.010.000.000.00-113050.00%
WDC240719C000810002024-07-18 3:45PM EDT81.000.010.000.000.00-210050.00%
WDC240719C000820002024-07-18 3:32PM EDT82.000.010.000.000.00-15050.00%
WDC240719C000825002024-07-17 2:46PM EDT82.500.020.000.000.00-7050.00%
WDC240719C000830002024-07-18 10:12AM EDT83.000.010.000.000.00-11050.00%
WDC240719C000840002024-07-18 9:30AM EDT84.000.380.000.000.00-1050.00%
WDC240719C000850002024-07-18 3:19PM EDT85.000.010.000.000.00-6050.00%
WDC240719C000860002024-07-15 3:55PM EDT86.000.080.000.000.00-19050.00%
WDC240719C000870002024-07-17 10:47AM EDT87.000.030.000.000.00-2050.00%
WDC240719C000880002024-07-12 10:12AM EDT88.000.120.000.000.00-8050.00%
WDC240719C000890002024-07-12 10:12AM EDT89.000.080.000.000.00--050.00%
WDC240719C000900002024-07-18 3:54PM EDT90.000.220.000.000.00-5050.00%
WDC240719C000910002024-07-11 11:17AM EDT91.000.340.000.000.00--050.00%
WDC240719C000920002024-07-16 10:27AM EDT92.000.010.000.000.00-1050.00%
WDC240719C000950002024-07-16 9:55AM EDT95.000.010.000.000.00-15050.00%
WDC240719C001000002024-07-15 9:42AM EDT100.000.010.000.000.00-1050.00%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.040.410.00-15412.50%
WDC240719C001100002024-07-10 3:45PM EDT110.000.020.000.000.00-10050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212980.86%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779715.63%
WDC240719P000375002024-05-24 12:51PM EDT37.500.140.000.050.00-12,404478.13%
WDC240719P000400002024-06-25 1:16PM EDT40.000.010.000.000.00-2050.00%
WDC240719P000425002024-06-12 12:51PM EDT42.500.020.000.310.00-2324503.13%
WDC240719P000450002024-07-03 10:20AM EDT45.000.010.000.000.00-15050.00%
WDC240719P000475002024-06-06 10:58AM EDT47.500.180.000.270.00-1125395.31%
WDC240719P000500002024-07-17 1:25PM EDT50.000.010.000.000.00-3050.00%
WDC240719P000525002024-06-26 3:07PM EDT52.500.090.000.000.00-3050.00%
WDC240719P000550002024-07-09 1:23PM EDT55.000.010.000.000.00-2050.00%
WDC240719P000575002024-07-18 12:46PM EDT57.500.010.000.000.00-205050.00%
WDC240719P000600002024-07-18 2:39PM EDT60.000.050.000.000.00-16050.00%
WDC240719P000625002024-07-18 3:53PM EDT62.500.010.000.000.00-17050.00%
WDC240719P000640002024-07-18 10:46AM EDT64.000.260.000.000.00-3050.00%
WDC240719P000650002024-07-18 2:40PM EDT65.000.080.000.000.00-11050.00%
WDC240719P000660002024-07-18 11:51AM EDT66.000.100.000.000.00-3025.00%
WDC240719P000670002024-07-18 12:35PM EDT67.000.150.000.000.00-20025.00%
WDC240719P000675002024-07-18 3:35PM EDT67.500.280.000.000.00-175025.00%
WDC240719P000680002024-07-18 3:39PM EDT68.000.290.000.000.00-100012.50%
WDC240719P000690002024-07-18 3:44PM EDT69.000.470.000.000.00-164012.50%
WDC240719P000700002024-07-18 3:47PM EDT70.000.880.000.000.00-73503.13%
WDC240719P000710002024-07-18 11:37AM EDT71.001.900.000.000.00-16600.00%
WDC240719P000720002024-07-18 3:41PM EDT72.002.550.000.000.00-46900.00%
WDC240719P000725002024-07-18 2:30PM EDT72.503.380.000.000.00-3100.00%
WDC240719P000730002024-07-18 2:28PM EDT73.003.790.000.000.00-47600.00%
WDC240719P000740002024-07-18 3:11PM EDT74.005.050.000.000.00-1900.00%
WDC240719P000750002024-07-18 3:06PM EDT75.005.950.000.000.00-19800.00%
WDC240719P000760002024-07-18 12:39PM EDT76.006.600.000.000.00-500.00%
WDC240719P000770002024-07-18 1:39PM EDT77.008.000.000.000.00-200.00%
WDC240719P000775002024-07-18 2:48PM EDT77.508.300.000.000.00-600.00%
WDC240719P000780002024-07-18 3:33PM EDT78.009.280.000.000.00-3600.00%
WDC240719P000790002024-07-18 2:03PM EDT79.009.800.000.000.00-1200.00%
WDC240719P000800002024-07-18 3:11PM EDT80.0010.140.000.000.00-32300.00%
WDC240719P000810002024-07-18 3:11PM EDT81.0011.150.000.000.00-24000.00%
WDC240719P000820002024-07-16 10:12AM EDT82.004.300.000.000.00-100.00%
WDC240719P000825002024-07-18 3:11PM EDT82.5012.600.000.000.00-8000.00%
WDC240719P000830002024-07-15 11:56AM EDT83.004.580.000.000.00-400.00%
WDC240719P000850002024-07-17 10:50AM EDT85.0011.800.000.000.00-300.00%
WDC240719P000860002024-06-27 3:28PM EDT86.008.900.000.000.00--00.00%
WDC240719P000900002024-07-17 10:50AM EDT90.0016.800.000.000.00-100.00%
WDC240719P000950002024-06-17 3:31PM EDT95.0015.3322.6525.150.00--0367.19%
WDC240719P001000002024-06-17 3:31PM EDT100.0020.2926.1529.850.00--0321.09%
WDC240719P001050002024-06-17 3:31PM EDT105.0025.5031.2034.800.00--1321.88%