Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,55+0,37 (+1,15%)
Börsenschluss: 04:00PM EDT
32,60 +0,05 (+0,15%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC221021C000225002022-08-10 10:53AM EDT22.5025.6026.7027.00+25.60--11,066.41%
WDC221021C000275002022-08-11 10:38AM EDT27.5022.8021.7522.05+6.90+43.40%19787.50%
WDC221021C000300002022-07-11 12:12PM EDT30.0016.0018.0018.250.00--10628.61%
WDC221021C000325002022-08-09 3:13PM EDT32.5013.9017.0017.250.00-217611.43%
WDC221021C000350002022-08-10 1:58PM EDT35.0013.5514.6014.95+1.90+16.31%421540.53%
WDC221021C000375002022-08-11 10:43AM EDT37.5012.9012.3512.45+3.50+37.23%1323474.81%
WDC221021C000400002022-08-11 11:45AM EDT40.0010.2010.1010.25+0.63+6.58%734418.31%
WDC221021C000425002022-08-08 9:45AM EDT42.506.558.008.150.00--86367.58%
WDC221021C000450002022-08-10 3:34PM EDT45.005.366.106.25+1.06+24.65%700655323.10%
WDC221021C000475002022-08-11 2:01PM EDT47.504.584.504.65+1.78+63.57%15793286.33%
WDC221021C000500002022-08-11 12:40PM EDT50.003.153.203.30+1.13+55.94%21,655255.08%
WDC221021C000525002022-08-11 12:15PM EDT52.502.072.152.27+0.92+80.00%12,516229.00%
WDC221021C000550002022-08-11 1:00PM EDT55.001.501.431.51+0.77+105.48%202860208.89%
WDC221021C000575002022-08-11 2:01PM EDT57.500.950.941.01+0.40+72.73%232,416194.24%
WDC221021C000600002022-08-11 12:47PM EDT60.000.570.580.67+0.24+72.73%31,242181.84%
WDC221021C000625002022-08-10 11:42AM EDT62.500.350.390.46+0.12+52.17%12,331174.61%
WDC221021C000650002022-08-11 11:28AM EDT65.000.280.270.33+0.03+12.00%80633169.92%
WDC221021C000675002022-08-08 11:11AM EDT67.500.160.140.280.00-4252166.02%
WDC221021C000700002022-08-10 3:13PM EDT70.000.140.100.65-0.01-6.67%1467191.41%
WDC221021C000750002022-08-11 10:23AM EDT75.000.160.070.28+0.07+77.78%4599178.91%
WDC221021C000800002022-08-10 11:19AM EDT80.000.070.080.13-0.02-22.22%2243175.78%
WDC221021C000850002022-08-03 9:35AM EDT85.000.120.010.260.00-1253191.80%
WDC221021C000900002022-08-10 3:25PM EDT90.000.050.010.15-0.03-37.50%-42187.11%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC221021P000225002022-08-08 10:40AM EDT22.500.050.040.060.00--1481.25%
WDC221021P000250002022-08-11 10:37AM EDT25.000.070.070.09+0.07-805766.21%
WDC221021P000275002022-08-10 9:35AM EDT27.500.140.110.12-0.04-22.22%137250.20%
WDC221021P000300002022-08-08 1:24PM EDT30.000.220.090.220.00-17835.25%
WDC221021P000325002022-08-09 1:06PM EDT32.500.410.130.320.00-112611.33%
WDC221021P000350002022-08-11 12:10PM EDT35.000.340.330.37-0.29-46.03%14010.00%
WDC221021P000375002022-08-10 2:43PM EDT37.500.590.490.53-0.38-39.18%1503,3100.00%
WDC221021P000400002022-08-11 12:10PM EDT40.000.780.740.78-0.69-46.94%31,0560.00%
WDC221021P000425002022-08-11 12:32PM EDT42.501.181.131.20-0.92-43.81%188470.00%
WDC221021P000450002022-08-11 1:55PM EDT45.001.751.711.80-1.16-39.86%691,0270.00%
WDC221021P000475002022-08-11 11:23AM EDT47.502.602.572.68-1.60-38.10%298210.00%
WDC221021P000500002022-08-11 12:15PM EDT50.003.933.753.90-1.87-32.24%413,2320.00%
WDC221021P000525002022-08-09 2:57PM EDT52.507.655.255.350.00-52730.00%
WDC221021P000550002022-08-10 3:21PM EDT55.007.927.007.10-1.91-19.43%13640.00%
WDC221021P000575002022-08-10 3:53PM EDT57.5010.288.959.15-0.82-7.39%-1,0680.00%
WDC221021P000600002022-08-09 2:27PM EDT60.0014.6011.1511.300.00-23700.00%
WDC221021P000625002022-07-26 11:05AM EDT62.5015.0713.4013.600.00--2580.00%
WDC221021P000650002022-08-11 10:02AM EDT65.0015.5715.8016.00-1.93-11.03%12550.00%
WDC221021P000700002022-08-04 11:20AM EDT70.0021.0220.7520.950.00--10.00%