Deutsche Märkte öffnen in 2 Stunden 36 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,64+0,13 (+0,20%)
Börsenschluss: 04:00PM EST
66,81 +0,17 (+0,26%)
Nachbörse: 05:34PM EST
In the money
Anzeigen:ListeStellage
Callsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220414C000275002021-12-23 9:30AM EST27.5032.5939.5541.150.00-15136.72%
WDC220414C000300002021-12-22 11:58AM EST30.0030.0336.5038.650.00-12116.89%
WDC220414C000325002021-12-28 3:30PM EST32.5030.6534.1036.500.00-1030112.99%
WDC220414C000350002021-12-28 12:31PM EST35.0027.3931.4033.850.00-2698.78%
WDC220414C000375002021-12-02 3:44PM EST37.5020.6627.6528.300.00-2270.00%
WDC220414C000400002021-12-27 9:31AM EST40.0022.4626.6529.000.00-22286.04%
WDC220414C000425002021-11-04 9:52AM EST42.5014.0016.3517.300.00-150.00%
WDC220414C000450002022-01-05 10:51AM EST45.0022.8022.2524.15+0.80+3.64%1511876.61%
WDC220414C000475002021-12-29 12:42PM EST47.5020.1020.0521.250.00-23267.97%
WDC220414C000500002022-01-05 12:04PM EST50.0019.4517.5518.60+0.93+5.02%450459.40%
WDC220414C000525002021-12-29 1:45PM EST52.5015.3815.5016.800.00-128559.55%
WDC220414C000550002022-01-05 11:31AM EST55.0015.0513.6514.00+1.16+8.35%978653.93%
WDC220414C000575002022-01-05 2:37PM EST57.5012.6011.5512.00+0.30+2.44%112,75750.84%
WDC220414C000600002022-01-05 3:09PM EST60.0010.209.8010.20-0.22-2.11%3198451.25%
WDC220414C000625002022-01-05 11:19AM EST62.509.528.308.55+0.82+9.43%1361649.66%
WDC220414C000650002022-01-05 3:21PM EST65.007.166.857.15-0.15-2.05%851,46448.95%
WDC220414C000675002022-01-05 1:03PM EST67.506.725.605.90+0.77+12.94%2421048.22%
WDC220414C000700002022-01-05 3:49PM EST70.004.804.554.800.00-4653,06147.47%
WDC220414C000725002022-01-05 11:14AM EST72.504.453.703.90+0.53+13.52%5525747.14%
WDC220414C000750002022-01-05 3:21PM EST75.003.353.003.20+0.15+4.69%7882147.36%
WDC220414C000800002022-01-05 3:11PM EST80.002.151.922.34-0.09-4.02%50211,23049.77%
WDC220414C000850002022-01-05 11:48AM EST85.001.601.101.44+0.45+39.13%1214748.66%
WDC220414C000900002022-01-05 3:11PM EST90.001.010.631.09+0.05+5.21%11,80451.10%
WDC220414C000950002022-01-04 3:57PM EST95.000.670.631.340.00-117755.59%
Putsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220414P000275002021-12-31 10:44AM EST27.500.050.000.750.00-24104.88%
WDC220414P000300002021-12-09 11:49AM EST30.000.170.002.130.00-512120.90%
WDC220414P000325002021-12-29 10:47AM EST32.500.200.000.400.00-152677.54%
WDC220414P000350002022-01-05 10:13AM EST35.000.100.010.41-0.01-9.09%109270.90%
WDC220414P000375002021-12-22 9:30AM EST37.500.380.031.590.00-4813585.50%
WDC220414P000400002022-01-03 1:13PM EST40.000.250.042.290.00-1177185.60%
WDC220414P000425002022-01-05 10:19AM EST42.500.290.061.06-0.05-14.71%17563.82%
WDC220414P000450002022-01-05 3:31PM EST45.000.380.300.94-0.12-24.00%83,29958.59%
WDC220414P000475002022-01-05 12:22PM EST47.500.460.510.97-0.11-19.30%956354.64%
WDC220414P000500002022-01-05 3:35PM EST50.000.780.711.19-0.02-2.50%172,44751.88%
WDC220414P000525002022-01-05 10:47AM EST52.500.950.951.97-0.20-17.39%204,87752.59%
WDC220414P000550002022-01-05 3:45PM EST55.001.501.251.88+0.01+0.67%2941,23650.51%
WDC220414P000575002022-01-05 3:07PM EST57.502.001.773.200.00-2569256.35%
WDC220414P000600002022-01-05 3:49PM EST60.002.752.792.83+0.06+2.23%7262,71144.70%
WDC220414P000625002022-01-05 3:05PM EST62.503.453.503.80-0.01-0.29%5028944.62%
WDC220414P000650002022-01-05 3:49PM EST65.004.604.555.70+0.13+2.91%5422550.45%
WDC220414P000675002022-01-05 11:28AM EST67.505.105.807.00-0.55-9.73%1495050.07%
WDC220414P000700002022-01-05 10:51AM EST70.006.637.208.00-0.57-7.92%217346.27%
WDC220414P000725002021-12-06 3:36PM EST72.5017.058.909.650.00-41946.29%
WDC220414P000750002022-01-05 9:30AM EST75.0010.1010.6511.85-1.35-11.79%3020649.76%
WDC220414P000800002021-12-23 2:35PM EST80.0019.7014.3515.350.00-22146.46%
WDC220414P000850002021-12-29 3:57PM EST85.0020.3418.5519.950.00-142450.37%
WDC220414P000900002021-12-29 1:15PM EST90.0024.6022.3024.300.00-11249.02%