Deutsche Märkte öffnen in 3 Stunden 43 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
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220617C000300002022-01-06 9:30AM EST30.0037.4635.2038.350.00-51260.74%
WDC220617C000325002021-11-10 6:46AM EST32.5030.3024.9027.350.00--10.00%
WDC220617C000350002021-12-02 11:49AM EST35.0021.7030.3531.500.00-350.00%
WDC220617C000375002021-11-01 8:49AM EST37.5017.6021.0023.050.00-270.00%
WDC220617C000400002021-12-29 10:09AM EST40.0027.3025.9028.550.00-33754.39%
WDC220617C000425002022-01-13 11:08AM EST42.5025.3324.8025.200.00-102454.10%
WDC220617C000450002021-12-29 11:18AM EST45.0022.5922.5523.150.00-51053.71%
WDC220617C000475002022-01-13 11:08AM EST47.5020.8520.4020.700.00-107450.54%
WDC220617C000500002022-01-13 2:43PM EST50.0018.6718.2518.600.00-186750.71%
WDC220617C000525002022-01-07 12:41PM EST52.5016.4516.3016.85+0.95+6.13%112151.54%
WDC220617C000550002022-01-11 12:07PM EST55.0013.4914.1014.850.00-654649.29%
WDC220617C000575002022-01-14 12:43PM EST57.5012.5512.5513.35-0.65-4.92%211050.10%
WDC220617C000600002022-01-14 12:45PM EST60.0010.9010.9511.55-0.05-0.46%51,23047.97%
WDC220617C000625002022-01-13 11:23AM EST62.509.849.459.800.00-126145.59%
WDC220617C000650002022-01-13 3:13PM EST65.008.398.058.350.00-336044.41%
WDC220617C000675002022-01-14 3:23PM EST67.507.056.907.20-0.33-4.47%2429444.29%
WDC220617C000700002022-01-14 10:39AM EST70.006.255.806.20-0.25-3.85%51,51544.30%
WDC220617C000725002022-01-14 10:29AM EST72.505.394.905.25-0.01-0.19%31,10043.91%
WDC220617C000750002022-01-14 12:25PM EST75.004.404.104.40-0.10-2.22%232343.43%
WDC220617C000800002022-01-14 3:30PM EST80.003.033.003.15+0.03+1.00%331243.41%
WDC220617C000850002022-01-13 2:19PM EST85.002.272.022.530.00-212745.65%
WDC220617C000900002022-01-11 2:31PM EST90.001.541.381.790.00-11745.41%
WDC220617C000950002022-01-13 11:25AM EST95.001.221.011.250.00-18445.18%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220617P000275002021-11-01 8:31AM EST27.500.300.110.840.00--283.59%
WDC220617P000300002022-01-14 3:06PM EST30.000.100.020.27-0.15-60.00%4461.52%
WDC220617P000325002022-01-10 2:59PM EST32.500.220.060.320.00-89658.50%
WDC220617P000350002022-01-13 10:19AM EST35.000.250.100.450.00-26356.69%
WDC220617P000375002021-12-15 12:52PM EST37.501.050.130.510.00-24352.88%
WDC220617P000400002021-12-29 12:31PM EST40.000.550.310.610.00-120551.56%
WDC220617P000425002022-01-13 10:18AM EST42.500.700.480.770.00-1034652.59%
WDC220617P000450002022-01-11 11:54AM EST45.001.080.590.990.00-364750.61%
WDC220617P000475002022-01-14 1:34PM EST47.501.231.041.30-0.12-8.89%102,62249.22%
WDC220617P000500002022-01-12 1:52PM EST50.001.671.371.690.00-22,78547.95%
WDC220617P000525002022-01-06 2:00PM EST52.502.281.972.710.00-5002,07551.55%
WDC220617P000550002022-01-10 10:44AM EST55.002.632.093.45-0.75-22.19%42,61951.17%
WDC220617P000575002022-01-12 12:06PM EST57.503.553.253.500.00-243945.06%
WDC220617P000600002022-01-13 3:46PM EST60.004.154.104.35-0.20-4.60%486344.29%
WDC220617P000625002022-01-14 10:38AM EST62.505.155.105.35+0.05+0.98%322743.68%
WDC220617P000650002022-01-14 10:38AM EST65.006.306.206.50-1.20-16.00%1020243.18%
WDC220617P000675002022-01-05 12:20PM EST67.506.907.508.050.00-19044.25%
WDC220617P000700002022-01-06 3:09PM EST70.0010.028.959.400.00-16343.38%
WDC220617P000725002021-11-29 10:07AM EST72.5017.1711.2011.550.00-51946.51%
WDC220617P000750002022-01-06 3:09PM EST75.0013.4812.2512.700.00-12143.09%
WDC220617P000800002022-01-06 3:26PM EST80.0017.5016.0516.500.00-6843.37%
WDC220617P000850002021-12-29 10:27AM EST85.0020.8020.1021.550.00-1512450.38%
WDC220617P000900002021-12-29 10:28AM EST90.0025.2024.5524.950.00-1768343.70%
WDC220617P000950002021-11-15 11:19AM EST95.0035.7538.8040.650.00-89113.17%