Deutsche Märkte schließen in 3 Stunden 37 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,27+0,57 (+1,64%)
Börsenschluss: 04:00PM EDT
35,00 -0,27 (-0,77%)
Vorbörslich: 08:52AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230616C000175002023-02-17 1:04PM EDT17.5024.4517.7018.050.00-11276.95%
WDC230616C000200002023-02-01 1:50PM EDT20.0022.3518.9019.100.00-146189.11%
WDC230616C000225002023-02-01 1:43PM EDT22.5019.9516.4516.750.00-254164.70%
WDC230616C000250002023-02-01 12:55PM EDT25.0017.8014.2014.350.00-618144.34%
WDC230616C000275002023-03-02 4:48PM EDT27.5011.850.000.000.00-2630.00%
WDC230616C000300002023-03-21 10:58AM EDT30.006.800.000.000.00-14060.00%
WDC230616C000325002023-03-23 11:27AM EDT32.505.250.000.000.00-14930.00%
WDC230616C000350002023-03-23 11:28AM EDT35.003.700.000.000.00-59630.00%
WDC230616C000375002023-03-23 12:39PM EDT37.502.350.000.000.00-22,4723.13%
WDC230616C000400002023-03-23 12:46PM EDT40.001.480.000.000.00-725,4006.25%
WDC230616C000425002023-03-23 3:50PM EDT42.500.930.000.000.00-2295612.50%
WDC230616C000450002023-03-23 12:22PM EDT45.000.580.000.000.00-143,17512.50%
WDC230616C000475002023-03-21 11:32AM EDT47.500.340.000.000.00-414,88112.50%
WDC230616C000500002023-03-23 12:01PM EDT50.000.250.000.000.00-52,94712.50%
WDC230616C000525002023-03-22 1:13PM EDT52.500.200.000.000.00-253425.00%
WDC230616C000550002023-03-20 12:57PM EDT55.000.130.000.000.00-12,02125.00%
WDC230616C000575002023-03-06 4:54PM EDT57.500.150.000.000.00-116225.00%
WDC230616C000600002023-03-15 9:59AM EDT60.000.100.000.000.00-446425.00%
WDC230616C000650002023-03-21 9:53AM EDT65.000.060.000.000.00-817525.00%
WDC230616C000700002023-03-06 2:20PM EDT70.000.030.000.000.00-512925.00%
WDC230616C000750002023-03-17 11:18AM EDT75.000.140.000.000.00-11625.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230616P000175002023-03-13 10:47AM EDT17.500.380.000.000.00-317925.00%
WDC230616P000200002023-03-13 10:14AM EDT20.000.310.000.000.00-331125.00%
WDC230616P000225002023-03-21 11:07AM EDT22.500.230.000.000.00-5075425.00%
WDC230616P000250002023-03-21 9:33AM EDT25.000.540.000.000.00-13,14312.50%
WDC230616P000275002023-03-17 1:14PM EDT27.500.760.000.000.00-176812.50%
WDC230616P000300002023-03-23 1:55PM EDT30.001.110.000.000.00-208736.25%
WDC230616P000325002023-03-22 10:39AM EDT32.501.770.000.000.00-508913.13%
WDC230616P000350002023-03-23 3:22PM EDT35.003.050.000.000.00-865,0950.39%
WDC230616P000375002023-03-23 2:55PM EDT37.504.500.000.000.00-532,7460.00%
WDC230616P000400002023-03-17 3:52PM EDT40.005.950.000.000.00-31,8420.00%
WDC230616P000425002023-03-10 3:17PM EDT42.507.240.000.000.00-48000.00%
WDC230616P000450002023-03-14 3:00PM EDT45.009.940.000.000.00-17070.00%
WDC230616P000475002023-03-23 10:10AM EDT47.5012.000.000.000.00-22820.00%
WDC230616P000500002023-03-07 12:58PM EDT50.0012.850.000.000.00-11,1020.00%
WDC230616P000525002023-02-08 1:23PM EDT52.5010.4016.2516.500.00-500.00%
WDC230616P000550002023-02-07 11:53AM EDT55.0012.9516.7516.900.00-300.00%
WDC230616P000575002023-02-21 11:05AM EDT57.5016.9121.5021.750.00-100.00%
WDC230616P000600002023-01-26 3:50PM EDT60.0016.6520.7021.150.00-200.00%
WDC230616P000650002023-01-27 3:37PM EDT65.0020.6025.7526.350.00-300.00%
WDC230616P000700002023-01-19 11:12AM EDT70.0033.1528.2528.900.00-100.00%
WDC230616P000750002022-10-13 11:43AM EDT75.0039.6035.0035.550.00--00.00%