Deutsche Märkte geschlossen

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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230120C000200002021-12-29 1:47PM EST20.0046.2545.8049.200.00-23180.88%
WDC230120C000225002021-11-10 6:46AM EST22.5039.0134.0537.600.00-35210.00%
WDC230120C000250002021-12-06 12:05PM EST25.0033.5043.6046.200.00-302499.40%
WDC230120C000275002021-11-22 1:41PM EST27.5031.4032.9033.500.00-3120.00%
WDC230120C000300002021-12-29 9:43AM EST30.0035.7036.2039.900.00-15563.67%
WDC230120C000325002021-12-29 12:23PM EST32.5035.0034.3037.700.00-11863.28%
WDC230120C000350002021-12-17 1:53PM EST35.0024.2533.2535.400.00-128765.60%
WDC230120C000375002021-11-12 2:49PM EST37.5025.7520.6021.650.00-1450.00%
WDC230120C000400002022-01-05 10:54AM EST40.0030.2028.9530.95+2.60+9.42%12,90059.64%
WDC230120C000425002021-12-17 1:53PM EST42.5018.6026.9528.350.00-71655.87%
WDC230120C000450002022-01-05 2:09PM EST45.0025.7524.7525.75+0.50+1.98%108151.56%
WDC230120C000475002022-01-05 10:39AM EST47.5024.1323.1023.55+0.88+3.78%42650.17%
WDC230120C000500002022-01-05 2:16PM EST50.0022.4021.3021.75+1.86+9.06%271,34050.34%
WDC230120C000525002022-01-03 1:44PM EST52.5018.6519.6020.100.00-355049.67%
WDC230120C000550002022-01-05 11:53AM EST55.0019.2517.9519.15+2.25+13.24%162,19851.86%
WDC230120C000575002022-01-05 1:02PM EST57.5017.9215.6516.90+2.52+16.36%8222747.80%
WDC230120C000600002022-01-05 3:09PM EST60.0015.3514.9516.05+0.44+2.95%141,19749.55%
WDC230120C000625002022-01-05 12:40PM EST62.5015.3013.5514.15+2.46+19.16%317346.63%
WDC230120C000650002022-01-05 9:30AM EST65.0013.0512.2012.90+0.53+4.23%181846.09%
WDC230120C000675002022-01-05 1:15PM EST67.5012.4510.3512.00+1.27+11.36%443246.59%
WDC230120C000700002022-01-05 3:39PM EST70.0010.7210.0510.75-0.03-0.28%9697845.48%
WDC230120C000725002022-01-05 1:57PM EST72.5010.148.6010.00+0.74+7.87%518745.99%
WDC230120C000750002022-01-05 3:19PM EST75.008.958.558.70+1.69+23.28%1321,62744.18%
WDC230120C000775002022-01-05 12:55PM EST77.508.527.608.10+1.06+14.21%218744.74%
WDC230120C000800002022-01-05 1:01PM EST80.007.806.907.50+0.80+11.43%358045.08%
WDC230120C000850002022-01-05 1:07PM EST85.006.375.756.15+0.87+15.82%624744.55%
WDC230120C000900002022-01-05 12:57PM EST90.005.394.805.20+0.42+8.45%1742144.82%
WDC230120C000950002021-12-27 3:39PM EST95.002.893.954.400.00-267045.04%
WDC230120C001000002022-01-05 11:50AM EST100.003.653.303.70+0.50+15.87%330945.13%
WDC230120C001050002022-01-04 10:14AM EST105.002.752.793.050.00-249344.87%
WDC230120C001100002021-12-30 10:50AM EST110.002.232.342.610.00-160545.19%
WDC230120C001150002022-01-05 12:31PM EST115.002.281.952.72+0.37+19.37%128548.24%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230120P000200002022-01-03 9:41AM EST20.000.110.100.540.00-24766.02%
WDC230120P000225002021-12-31 2:57PM EST22.500.250.002.310.00-21579.15%
WDC230120P000250002022-01-03 12:50PM EST25.000.350.300.600.00-101,11358.25%
WDC230120P000275002022-01-05 9:56AM EST27.500.420.081.94-0.05-10.64%21,16063.72%
WDC230120P000300002021-12-09 9:52AM EST30.001.270.002.600.00-31,52462.28%
WDC230120P000325002022-01-03 12:32PM EST32.500.830.432.460.00-510158.69%
WDC230120P000350002021-12-23 9:51AM EST35.001.471.001.820.00-15,98153.27%
WDC230120P000375002022-01-04 1:02PM EST37.501.371.301.880.00-201,23450.42%
WDC230120P000400002022-01-04 1:02PM EST40.001.751.651.900.00-201,74848.67%
WDC230120P000425002022-01-05 10:55AM EST42.502.121.973.00-0.18-7.83%11,27552.42%
WDC230120P000450002022-01-05 3:26PM EST45.002.742.682.95+0.09+3.40%21,84647.36%
WDC230120P000475002022-01-05 10:33AM EST47.503.103.253.50-0.20-6.06%1999546.20%
WDC230120P000500002022-01-05 1:36PM EST50.003.683.954.95-0.55-13.00%147,58049.54%
WDC230120P000525002022-01-04 1:16PM EST52.504.754.754.900.00-33,19644.48%
WDC230120P000550002022-01-05 3:55PM EST55.005.655.606.00+0.10+1.80%297,20444.96%
WDC230120P000575002022-01-04 1:15PM EST57.506.606.606.750.00-33,20243.43%
WDC230120P000600002022-01-05 2:44PM EST60.007.377.657.90-0.23-3.03%73,13543.31%
WDC230120P000625002022-01-03 12:24PM EST62.509.158.809.000.00-296942.62%
WDC230120P000650002022-01-05 11:01AM EST65.009.2810.0510.40-0.72-7.20%123,84742.77%
WDC230120P000675002022-01-05 10:54AM EST67.5010.7111.4511.70-0.62-5.47%469142.20%
WDC230120P000700002022-01-04 12:15PM EST70.0012.7012.5013.100.00-1001,92241.71%
WDC230120P000725002022-01-05 11:45AM EST72.5013.4014.0514.60-7.61-36.22%235141.30%
WDC230120P000750002022-01-05 1:49PM EST75.0014.9815.7016.20-1.32-8.10%355240.98%
WDC230120P000775002021-12-02 12:12PM EST77.5025.1918.3519.050.00-77445.11%
WDC230120P000800002021-12-29 1:15PM EST80.0019.9519.1519.800.00-17441.06%
WDC230120P000850002022-01-03 10:14AM EST85.0023.8521.9523.650.00-119841.16%
WDC230120P000900002022-01-05 2:34PM EST90.0026.2526.7027.75-1.45-5.23%4050141.46%
WDC230120P000950002021-12-29 3:44PM EST95.0031.9029.9032.100.00-11113642.15%
WDC230120P001000002021-11-10 6:46AM EST100.0045.6541.9045.650.00-11072.61%
WDC230120P001050002021-11-16 11:50AM EST105.0048.0047.8049.000.00-2004674.44%
WDC230120P001100002021-12-15 3:18PM EST110.0054.5542.9546.350.00-11547.28%
WDC230120P001150002021-11-10 6:46AM EST115.0057.8556.7559.450.00-13279.12%