Deutsche Märkte schließen in 6 Stunden 30 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,58+0,49 (+1,04%)
Börsenschluss: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230120C000200002022-07-12 2:56PM EDT20.0026.5529.7530.050.00-246133.64%
WDC230120C000225002021-11-10 7:46AM EDT22.5039.0134.0537.600.00-3521263.82%
WDC230120C000250002021-12-06 1:05PM EDT25.0033.5043.6046.200.00-3024523.14%
WDC230120C000275002021-11-22 2:41PM EDT27.5031.4032.9033.500.00-312246.24%
WDC230120C000300002022-08-03 12:25PM EDT30.0020.1520.5020.75-0.49-2.37%115992.53%
WDC230120C000325002022-07-05 9:54AM EDT32.5012.4018.3018.500.00-12085.01%
WDC230120C000350002022-07-11 12:10PM EDT35.0012.7416.1516.300.00-131278.17%
WDC230120C000375002022-07-12 10:41AM EDT37.5011.7014.1014.350.00-110673.10%
WDC230120C000400002022-07-15 9:40AM EDT40.0010.0512.2512.450.00-13,04868.84%
WDC230120C000425002022-07-29 12:50PM EDT42.509.9210.5010.700.00-779565.12%
WDC230120C000450002022-08-02 11:14AM EDT45.008.508.909.050.00-249661.79%
WDC230120C000475002022-08-02 11:16AM EDT47.507.057.457.600.00-12,61459.08%
WDC230120C000500002022-08-03 11:33AM EDT50.005.996.206.35-0.11-1.80%113,31757.07%
WDC230120C000525002022-07-29 10:46AM EDT52.504.665.105.250.00-396855.30%
WDC230120C000550002022-08-03 1:21PM EDT55.004.204.154.30+0.14+3.45%67,05553.78%
WDC230120C000575002022-08-03 3:22PM EDT57.503.303.353.45+0.21+6.80%21,26852.32%
WDC230120C000600002022-08-01 1:31PM EDT60.002.402.692.78-0.21-8.05%122,30251.29%
WDC230120C000625002022-08-02 12:32PM EDT62.501.992.112.240.00-287250.32%
WDC230120C000650002022-08-02 2:26PM EDT65.001.561.711.80-0.02-1.27%32,18550.34%
WDC230120C000675002022-07-29 1:18PM EDT67.501.241.351.440.00-458349.81%
WDC230120C000700002022-08-02 10:43AM EDT70.001.031.061.160.00-12,40349.51%
WDC230120C000725002022-08-03 9:30AM EDT72.500.840.830.94-0.02-2.33%133649.37%
WDC230120C000750002022-07-26 2:55PM EDT75.000.700.670.77+0.10+16.67%31,55749.41%
WDC230120C000775002022-07-28 2:04PM EDT77.500.520.520.640.00-241349.61%
WDC230120C000800002022-08-01 10:30AM EDT80.000.550.410.540.00-389949.95%
WDC230120C000850002022-08-01 3:00PM EDT85.000.400.330.400.00-630250.05%
WDC230120C000900002022-07-27 1:14PM EDT90.000.300.210.430.00-1740952.44%
WDC230120C000950002022-07-05 1:43PM EDT95.000.260.100.320.00-279952.05%
WDC230120C001000002022-01-05 12:50PM EDT100.003.653.303.70+0.50+15.87%3309104.74%
WDC230120C001050002022-01-04 11:14AM EDT105.002.752.793.050.00-2493102.54%
WDC230120C001100002021-12-30 11:50AM EDT110.002.232.342.610.00-1605101.05%
WDC230120C001150002022-08-03 1:25PM EDT115.000.241.950.22-0.11-31.43%328584.96%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230120P000200002022-07-27 12:38PM EDT20.000.150.150.390.00-214575.29%
WDC230120P000225002022-07-27 3:15PM EDT22.500.280.130.420.00-213066.31%
WDC230120P000250002022-07-01 2:48PM EDT25.000.800.260.570.00-101,12963.43%
WDC230120P000275002022-07-05 10:07AM EDT27.501.210.540.620.00-21,22360.06%
WDC230120P000300002022-08-02 11:13AM EDT30.000.800.770.83-0.04-4.76%62,57057.08%
WDC230120P000325002022-08-02 11:13AM EDT32.501.161.041.130.00-216354.27%
WDC230120P000350002022-08-02 9:54AM EDT35.001.591.401.470.00-16,14151.42%
WDC230120P000375002022-07-29 10:09AM EDT37.502.021.821.920.00-201,42449.24%
WDC230120P000400002022-08-01 12:36PM EDT40.002.522.392.500.00-203,07646.94%
WDC230120P000425002022-08-02 3:57PM EDT42.503.183.103.20-0.27-7.83%25,21344.61%
WDC230120P000450002022-08-01 3:41PM EDT45.004.193.954.050.00-23,27442.36%
WDC230120P000475002022-08-02 10:46AM EDT47.505.434.955.100.00-11,98340.44%
WDC230120P000500002022-08-03 10:27AM EDT50.006.256.156.30-0.19-2.95%37,09038.31%
WDC230120P000525002022-07-27 11:06AM EDT52.508.557.507.700.00-32,74436.26%
WDC230120P000550002022-08-01 1:15PM EDT55.009.419.059.250.00-297,30933.75%
WDC230120P000575002022-07-15 3:03PM EDT57.5012.0010.7510.950.00-34,17230.54%
WDC230120P000600002022-08-01 9:30AM EDT60.0011.9512.6012.800.00-73,84325.68%
WDC230120P000625002022-07-29 12:44PM EDT62.5015.4314.5514.750.00-21,1270.00%
WDC230120P000650002022-08-03 12:51PM EDT65.0016.8016.6016.80+0.70+4.35%13,7860.00%
WDC230120P000675002022-07-29 12:42PM EDT67.5019.7818.7518.950.00-46690.00%
WDC230120P000700002022-07-21 11:31AM EDT70.0021.2221.0021.200.00-1001,9750.00%
WDC230120P000725002022-01-05 12:45PM EDT72.5013.4014.0514.60-7.61-36.22%23510.00%
WDC230120P000750002022-07-19 3:12PM EDT75.0026.5025.7025.900.00-32510.00%
WDC230120P000775002021-12-02 1:12PM EDT77.5025.1918.3519.050.00-7740.00%
WDC230120P000800002021-12-29 2:15PM EDT80.0019.9519.1519.800.00-1740.00%
WDC230120P000850002022-01-03 11:14AM EDT85.0023.8521.9523.650.00-11980.00%
WDC230120P000900002022-01-05 3:34PM EDT90.0026.2526.7027.75-1.45-5.23%405010.00%
WDC230120P000950002021-12-29 4:44PM EDT95.0031.9029.9032.100.00-1111360.00%
WDC230120P001000002021-11-10 7:46AM EDT100.0045.6541.9045.650.00-1100.00%
WDC230120P001050002021-11-16 12:50PM EDT105.0048.0047.8049.000.00-200460.00%
WDC230120P001100002021-12-15 4:18PM EDT110.0054.5542.9546.350.00-1150.00%
WDC230120P001150002021-11-10 7:46AM EDT115.0057.8556.7559.450.00-1320.00%