Deutsche Märkte öffnen in 8 Stunden 4 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,94-2,18 (-3,40%)
Börsenschluss: 04:00PM EST
61,90 -0,04 (-0,06%)
Nachbörse: 06:35PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220121C000175002022-01-19 11:44AM EST17.5044.5043.1046.45-7.13-13.81%1618783.59%
WDC220121C000200002022-01-05 12:30PM EST20.0049.1340.6043.750.00-232661.72%
WDC220121C000225002022-01-05 3:38PM EST22.5045.2037.9041.400.00-10585.94%
WDC220121C000250002022-01-14 12:01PM EST25.0041.7035.6038.700.00-3107529.69%
WDC220121C000275002021-11-10 6:46AM EST27.5028.4329.4031.150.00-1180.00%
WDC220121C000300002022-01-12 11:35AM EST30.0036.1031.7032.900.00-5168478.52%
WDC220121C000325002022-01-13 2:13PM EST32.5034.8028.6029.800.00-549432.03%
WDC220121C000350002022-01-14 1:13PM EST35.0031.4026.8028.150.00-5825423.83%
WDC220121C000375002022-01-13 11:16AM EST37.5029.5024.2024.550.00-33,477279.69%
WDC220121C000400002022-01-18 11:17AM EST40.0025.0221.8022.150.00-201,616209.38%
WDC220121C000425002022-01-14 11:57AM EST42.5024.6019.3020.800.00-4244311.52%
WDC220121C000450002022-01-19 9:51AM EST45.0019.2116.4518.500.00-2533264.45%
WDC220121C000475002022-01-19 2:43PM EST47.5014.7513.7515.70-5.35-26.62%5351195.90%
WDC220121C000500002022-01-19 3:52PM EST50.0012.1511.7512.05-1.85-13.21%231,574135.16%
WDC220121C000520002021-12-22 9:44AM EST52.007.659.2011.550.00--2157.81%
WDC220121C000525002022-01-10 1:46PM EST52.5011.939.3010.150.00-11,832135.16%
WDC220121C000530002022-01-03 9:47AM EST53.0012.308.2010.550.00-109145.12%
WDC220121C000540002021-12-29 11:28AM EST54.0012.507.309.400.00--2129.88%
WDC220121C000550002022-01-19 2:31PM EST55.007.156.807.30-1.79-20.02%892,65883.59%
WDC220121C000560002022-01-05 11:18AM EST56.0012.965.856.550.00-617591.02%
WDC220121C000570002022-01-12 3:17PM EST57.009.594.556.700.00-49110.94%
WDC220121C000575002022-01-19 12:40PM EST57.505.304.355.15-1.35-20.30%295,33177.34%
WDC220121C000580002022-01-11 10:20AM EST58.007.143.855.750.00-335106.84%
WDC220121C000590002022-01-19 2:04PM EST59.003.603.003.15-2.15-37.39%2070350.98%
WDC220121C000600002022-01-19 3:45PM EST60.002.602.123.20-1.98-43.23%934,88767.77%
WDC220121C000610002022-01-19 3:23PM EST61.001.591.361.51-2.02-55.96%129443.56%
WDC220121C000620002022-01-19 3:56PM EST62.000.920.770.90-3.76-80.34%918541.50%
WDC220121C000625002022-01-19 3:56PM EST62.500.600.560.78-1.79-74.90%5103,78946.00%
WDC220121C000630002022-01-19 3:56PM EST63.000.490.380.55-1.22-71.35%16812543.85%
WDC220121C000640002022-01-19 3:25PM EST64.000.230.180.47-0.85-78.70%11616754.30%
WDC220121C000650002022-01-19 3:57PM EST65.000.130.080.12-0.60-82.19%8135,07842.19%
WDC220121C000660002022-01-19 2:19PM EST66.000.080.030.10-0.36-81.82%4911949.22%
WDC220121C000670002022-01-19 3:53PM EST67.000.030.030.04-0.17-85.00%19073348.05%
WDC220121C000675002022-01-19 3:34PM EST67.500.030.020.04-0.12-80.00%803,43151.56%
WDC220121C000680002022-01-19 3:01PM EST68.000.030.020.03-0.10-76.92%37326651.56%
WDC220121C000690002022-01-19 2:56PM EST69.000.020.010.05-0.06-75.00%511,29659.38%
WDC220121C000700002022-01-19 2:38PM EST70.000.020.010.02-0.03-60.00%957,76759.38%
WDC220121C000710002022-01-18 3:41PM EST71.000.030.000.03-0.01-25.00%1020965.63%
WDC220121C000720002022-01-19 3:39PM EST72.000.040.000.03+0.01+33.33%12532971.88%
WDC220121C000725002022-01-18 3:03PM EST72.500.030.010.030.00-92,21877.34%
WDC220121C000730002022-01-13 2:40PM EST73.000.150.000.310.00-151112.50%
WDC220121C000740002022-01-19 11:30AM EST74.000.020.000.03-0.12-85.71%122682.81%
WDC220121C000750002022-01-19 12:36PM EST75.000.010.000.04-0.01-50.00%383,03391.41%
WDC220121C000775002022-01-19 9:42AM EST77.500.010.010.02-0.02-66.67%421,189101.56%
WDC220121C000800002022-01-19 10:48AM EST80.000.010.000.01-0.01-50.00%12,783100.00%
WDC220121C000850002022-01-13 9:56AM EST85.000.060.000.030.00-3814135.94%
WDC220121C000900002022-01-18 12:55PM EST90.000.010.000.010.00-21,291143.75%
WDC220121C000950002022-01-18 2:28PM EST95.000.020.000.030.00-1321,230178.13%
WDC220121C001000002022-01-19 3:31PM EST100.000.030.000.01+0.02+200.00%102,176175.00%
WDC220121C001050002022-01-19 3:31PM EST105.000.170.000.17+0.15+750.00%101,370260.94%
WDC220121C001100002021-12-29 3:24PM EST110.000.020.000.050.00-29,017242.19%
WDC220121C001150002022-01-11 2:13PM EST115.000.010.000.050.00-10308257.81%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220121P000175002021-12-27 3:34PM EST17.500.010.000.100.00-2137587.50%
WDC220121P000200002021-12-20 1:11PM EST20.000.010.000.020.00-593443.75%
WDC220121P000225002021-12-02 10:38AM EST22.500.090.000.070.00-2173456.25%
WDC220121P000250002022-01-11 2:49PM EST25.000.010.000.160.00-26,615456.25%
WDC220121P000275002022-01-03 10:38AM EST27.500.020.000.140.00-205,017404.69%
WDC220121P000300002022-01-05 3:39PM EST30.000.020.000.010.00-65,068275.00%
WDC220121P000325002021-12-08 3:53PM EST32.500.090.000.030.00-10492271.88%
WDC220121P000350002022-01-18 9:58AM EST35.000.010.000.110.00-56,533284.38%
WDC220121P000375002022-01-12 3:36PM EST37.500.010.000.190.00-5859273.44%
WDC220121P000400002022-01-14 1:06PM EST40.000.010.000.010.00-16,613168.75%
WDC220121P000425002022-01-12 3:16PM EST42.500.020.000.030.00-2013,206165.63%
WDC220121P000450002022-01-14 3:42PM EST45.000.080.000.060.00-176,401155.47%
WDC220121P000475002022-01-13 11:53AM EST47.500.020.000.020.00-31,509115.63%
WDC220121P000480002022-01-06 1:03PM EST48.000.130.000.040.00-1131120.31%
WDC220121P000490002022-01-18 2:05PM EST49.000.010.000.110.00-211,001129.69%
WDC220121P000500002022-01-19 2:21PM EST50.000.010.000.06-0.03-75.00%53,453109.38%
WDC220121P000510002021-12-30 12:14PM EST51.000.100.000.070.00-450102.34%
WDC220121P000520002022-01-18 2:36PM EST52.000.030.000.080.00-27595.70%
WDC220121P000525002022-01-19 11:20AM EST52.500.030.000.04-0.03-50.00%14,41582.81%
WDC220121P000530002022-01-19 12:38PM EST53.000.030.000.04-0.07-70.00%134578.13%
WDC220121P000535002022-01-13 11:55AM EST53.500.030.000.150.00-204591.80%
WDC220121P000540002022-01-14 2:58PM EST54.000.150.000.030.00-13867.19%
WDC220121P000550002022-01-19 3:40PM EST55.000.010.000.07-0.04-80.00%1,2256,20567.19%
WDC220121P000560002022-01-13 1:49PM EST56.000.050.020.060.00-369760.16%
WDC220121P000570002022-01-19 3:31PM EST57.000.040.030.11-0.02-33.33%7010957.03%
WDC220121P000575002022-01-19 3:48PM EST57.500.050.020.12-0.07-58.33%498,70052.15%
WDC220121P000580002022-01-19 3:48PM EST58.000.070.070.130.00-3519951.37%
WDC220121P000590002022-01-19 1:38PM EST59.000.130.040.25+0.02+18.18%2133754.00%
WDC220121P000600002022-01-19 2:25PM EST60.000.270.240.35+0.11+68.75%417,92347.46%
WDC220121P000610002022-01-19 3:20PM EST61.000.460.440.57+0.23+100.00%9918343.56%
WDC220121P000620002022-01-19 1:28PM EST62.000.600.811.02+0.21+53.85%27570544.14%
WDC220121P000625002022-01-19 3:36PM EST62.501.081.091.35+0.59+120.41%996,62346.48%
WDC220121P000630002022-01-19 3:39PM EST63.001.381.461.60+0.67+94.37%1159843.36%
WDC220121P000640002022-01-19 11:44AM EST64.002.191.362.40+1.13+106.60%23737446.97%
WDC220121P000650002022-01-19 3:57PM EST65.003.203.103.30+1.62+102.53%563,30252.15%
WDC220121P000660002022-01-18 2:25PM EST66.002.384.054.250.00-1431958.40%
WDC220121P000670002022-01-19 10:43AM EST67.004.065.005.25+1.22+42.96%814252.73%
WDC220121P000675002022-01-19 2:19PM EST67.505.125.455.75+3.28+178.26%491,95451.56%
WDC220121P000680002022-01-19 2:52PM EST68.005.935.506.20+3.77+174.54%216571.48%
WDC220121P000690002022-01-19 2:04PM EST69.006.556.907.25+2.15+48.86%519153.91%
WDC220121P000700002022-01-19 1:56PM EST70.007.207.508.25+1.40+24.14%121,66293.95%
WDC220121P000710002022-01-04 3:22PM EST71.004.257.3510.200.00--3175.39%
WDC220121P000725002022-01-19 2:09PM EST72.5010.219.8510.75+3.97+63.62%121,002113.67%
WDC220121P000740002022-01-18 12:10AM EST74.007.4511.3512.300.00--1131.45%
WDC220121P000750002022-01-19 2:19PM EST75.0012.7312.3513.20+4.36+52.09%11774124.22%
WDC220121P000775002022-01-18 11:17AM EST77.5012.5315.0015.950.00-50770174.80%
WDC220121P000800002022-01-18 10:36AM EST80.0015.5517.1018.200.00-21,697156.25%
WDC220121P000850002021-12-22 2:31PM EST85.0025.2021.3024.200.00-55538296.58%
WDC220121P000900002022-01-19 3:31PM EST90.0027.9126.3029.20+1.67+6.36%1019331.25%
WDC220121P000950002022-01-19 3:31PM EST95.0032.9131.0034.50-7.58-18.72%1054387.30%
WDC220121P001000002021-12-23 1:13PM EST100.0038.7536.2539.400.00-10409.38%
WDC220121P001050002021-11-10 6:46AM EST105.0042.2244.8549.250.00-14612.01%
WDC220121P001100002021-10-25 2:41PM EST110.0053.7050.0054.700.00-4655658.50%