Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,88-0,92 (-2,63%)
Ab 03:55PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230616C000175002022-11-09 1:11PM EST17.5017.7516.8517.200.00-11273.10%
WDC230616C000200002022-12-05 11:45AM EST20.0016.0514.7014.950.00-163468.56%
WDC230616C000225002022-11-30 2:06PM EST22.5014.3512.5512.800.00-163263.62%
WDC230616C000250002022-12-01 12:11PM EST25.0012.7010.5510.800.00-31459.96%
WDC230616C000275002022-11-03 2:26PM EST27.509.3510.0510.400.00-484674.73%
WDC230616C000300002022-11-30 10:55AM EST30.008.007.107.300.00-135854.66%
WDC230616C000325002022-12-05 3:25PM EST32.505.755.655.85-0.70-10.85%220752.59%
WDC230616C000350002022-12-06 3:08PM EST35.004.504.404.60-1.90-29.69%1643950.76%
WDC230616C000375002022-12-06 11:59AM EST37.503.553.403.55-0.60-14.46%561250.17%
WDC230616C000400002022-12-06 10:59AM EST40.002.632.522.65-0.52-16.51%565548.34%
WDC230616C000425002022-12-02 3:03PM EST42.502.461.932.000.00-621347.53%
WDC230616C000450002022-12-06 10:48AM EST45.001.491.401.48-0.16-9.70%27,64046.68%
WDC230616C000475002022-12-06 1:29PM EST47.501.061.041.11-0.29-21.48%228046.34%
WDC230616C000500002022-12-06 1:31PM EST50.000.780.750.82-0.29-27.10%31,71045.95%
WDC230616C000525002022-12-05 11:03AM EST52.500.750.560.620.00-135245.95%
WDC230616C000550002022-12-06 11:39AM EST55.000.450.420.48-0.08-15.09%201,46046.24%
WDC230616C000575002022-12-01 10:01AM EST57.500.690.310.370.00-316246.44%
WDC230616C000600002022-11-30 3:23PM EST60.000.410.240.300.00-637847.07%
WDC230616C000650002022-11-17 2:33PM EST65.000.350.000.470.00-113456.89%
WDC230616C000700002022-12-05 2:12PM EST70.000.130.000.400.00-511652.44%
WDC230616C000750002022-11-25 12:53PM EST75.000.150.000.360.00-3955.27%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230616P000175002022-11-29 3:46PM EST17.500.320.040.620.00-1017261.52%
WDC230616P000200002022-12-05 9:30AM EST20.000.430.530.600.00-530358.50%
WDC230616P000225002022-11-25 12:29PM EST22.500.680.840.920.00-1066455.23%
WDC230616P000250002022-12-06 11:11AM EST25.001.251.281.40+0.14+12.61%83,14052.66%
WDC230616P000275002022-12-01 1:02PM EST27.501.591.912.000.00-1474150.24%
WDC230616P000300002022-12-06 3:15PM EST30.002.742.742.80+0.72+35.64%9981248.61%
WDC230616P000325002022-12-06 2:59PM EST32.503.753.753.80+0.25+7.14%2127246.50%
WDC230616P000350002022-12-06 9:45AM EST35.004.604.905.05+0.13+2.91%348444.90%
WDC230616P000375002022-12-06 11:44AM EST37.506.206.306.45+0.75+13.76%52,44742.75%
WDC230616P000400002022-11-29 3:50PM EST40.006.907.958.150.00-1121,19841.61%
WDC230616P000425002022-12-02 3:04PM EST42.508.659.8010.000.00-130840.14%
WDC230616P000450002022-12-05 9:48AM EST45.0010.5011.8512.000.00-160238.45%
WDC230616P000475002022-11-30 11:32AM EST47.5013.2014.0514.200.00-215437.79%
WDC230616P000500002022-12-01 2:40PM EST50.0014.4916.3016.500.00-182,22437.35%
WDC230616P000525002022-11-23 12:57PM EST52.5016.1518.7019.000.00-62740.67%
WDC230616P000550002022-11-15 9:30AM EST55.0015.1521.1521.550.00-10021945.00%
WDC230616P000575002022-11-04 8:41AM EST57.5022.7321.9022.250.00-180.00%
WDC230616P000600002022-10-04 10:18AM EST60.0024.0825.8526.100.00-100.00%
WDC230616P000650002022-10-28 9:22AM EST65.0030.2127.5027.850.00-600.00%
WDC230616P000700002022-09-06 8:56AM EST70.0029.0032.8034.000.00-5100.00%
WDC230616P000750002022-10-13 10:43AM EST75.0039.6035.0035.550.00--00.00%