Deutsche Märkte öffnen in 2 Stunden 15 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,82-0,65 (-1,43%)
Börsenschluss: 04:00PM EDT
44,82 0,00 (0,00%)
Nachbörse: 05:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC231020C000175002023-08-15 10:13AM EDT17.5024.5025.9526.100.00-1180.00%
WDC231020C000200002023-07-14 1:38PM EDT20.0018.8522.0522.300.00-74760.00%
WDC231020C000225002023-05-24 10:04AM EDT22.5015.6815.9516.200.00-260.00%
WDC231020C000250002023-05-24 12:16PM EDT25.0013.2513.3513.750.00-380.00%
WDC231020C000275002023-06-21 9:32AM EDT27.5012.2511.2511.550.00-1680.00%
WDC231020C000300002023-09-01 2:27PM EDT30.0016.1315.6015.900.00-3150170.41%
WDC231020C000325002023-09-20 11:57AM EDT32.5013.880.000.000.00-200.00%
WDC231020C000340002023-09-29 2:45PM EDT34.0011.910.000.000.00-1000.00%
WDC231020C000350002023-10-03 10:30AM EDT35.0010.390.000.000.00-200.00%
WDC231020C000375002023-10-03 2:54PM EDT37.507.580.000.000.00-100.00%
WDC231020C000380002023-09-18 12:34PM EDT38.006.100.000.000.00--00.00%
WDC231020C000400002023-10-03 2:54PM EDT40.005.200.000.000.00-200.00%
WDC231020C000420002023-10-03 2:06PM EDT42.003.450.000.000.00-1500.00%
WDC231020C000425002023-10-03 3:34PM EDT42.502.950.000.000.00-2700.00%
WDC231020C000430002023-10-02 10:47AM EDT43.003.260.000.000.00-300.00%
WDC231020C000435002023-09-29 10:54AM EDT43.503.120.000.000.00-100.00%
WDC231020C000440002023-10-03 10:52AM EDT44.002.080.000.000.00-100.00%
WDC231020C000445002023-10-03 2:49PM EDT44.501.800.000.000.00-100.00%
WDC231020C000450002023-10-03 3:43PM EDT45.001.410.000.000.00-6100.78%
WDC231020C000455002023-10-03 2:40PM EDT45.501.210.000.000.00-4301.56%
WDC231020C000460002023-10-03 3:25PM EDT46.000.960.000.000.00-2803.13%
WDC231020C000465002023-10-03 11:47AM EDT46.500.880.000.000.00-306.25%
WDC231020C000470002023-10-03 3:25PM EDT47.000.610.000.000.00-1306.25%
WDC231020C000475002023-10-03 10:21AM EDT47.500.660.000.000.00-1106.25%
WDC231020C000480002023-10-03 10:12AM EDT48.000.550.000.000.00-906.25%
WDC231020C000485002023-10-02 3:22PM EDT48.500.460.000.000.00-13012.50%
WDC231020C000490002023-10-03 12:26PM EDT49.000.310.000.000.00-12012.50%
WDC231020C000500002023-10-03 12:31PM EDT50.000.200.000.000.00-6012.50%
WDC231020C000510002023-10-03 9:50AM EDT51.000.160.000.000.00-8012.50%
WDC231020C000520002023-09-25 3:23PM EDT52.000.120.000.000.00-1012.50%
WDC231020C000525002023-10-03 10:46AM EDT52.500.080.000.000.00-1012.50%
WDC231020C000530002023-10-02 10:45AM EDT53.000.060.000.000.00-1025.00%
WDC231020C000550002023-10-03 1:48PM EDT55.000.040.000.000.00-2025.00%
WDC231020C000600002023-09-20 10:31AM EDT60.000.030.000.000.00-3025.00%
WDC231020C000650002023-09-29 12:19PM EDT65.000.010.000.000.00-1050.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC231020P000175002023-09-29 2:50PM EDT17.500.040.000.000.00-10050.00%
WDC231020P000200002023-09-18 10:51AM EDT20.000.020.000.000.00-2050.00%
WDC231020P000225002023-09-21 9:39AM EDT22.500.010.000.000.00-20050.00%
WDC231020P000250002023-09-20 10:55AM EDT25.000.010.000.000.00-3050.00%
WDC231020P000275002023-10-02 1:40PM EDT27.500.100.000.000.00-2050.00%
WDC231020P000300002023-10-03 11:21AM EDT30.000.010.000.000.00-2050.00%
WDC231020P000325002023-09-28 3:54PM EDT32.500.020.000.000.00-3025.00%
WDC231020P000340002023-09-27 12:43PM EDT34.000.040.000.000.00-200025.00%
WDC231020P000350002023-10-03 11:21AM EDT35.000.030.000.000.00-9025.00%
WDC231020P000360002023-09-20 10:32AM EDT36.000.040.000.000.00--025.00%
WDC231020P000370002023-09-26 3:06PM EDT37.000.120.000.000.00-3025.00%
WDC231020P000375002023-10-03 1:13PM EDT37.500.050.000.000.00-2025.00%
WDC231020P000380002023-10-02 1:08PM EDT38.000.060.000.000.00-200025.00%
WDC231020P000385002023-09-27 10:41AM EDT38.500.140.000.000.00-1012.50%
WDC231020P000390002023-09-29 9:55AM EDT39.000.080.000.000.00-1012.50%
WDC231020P000395002023-10-03 10:02AM EDT39.500.100.000.000.00-1012.50%
WDC231020P000400002023-10-03 11:21AM EDT40.000.170.000.000.00-3012.50%
WDC231020P000405002023-10-02 2:56PM EDT40.500.190.000.000.00-1012.50%
WDC231020P000410002023-10-02 2:36PM EDT41.000.220.000.000.00-2012.50%
WDC231020P000415002023-10-03 2:31PM EDT41.500.360.000.000.00-1012.50%
WDC231020P000420002023-10-03 10:02AM EDT42.000.300.000.000.00-106.25%
WDC231020P000425002023-10-03 1:39PM EDT42.500.530.000.000.00-406.25%
WDC231020P000430002023-10-02 11:14AM EDT43.000.430.000.000.00-906.25%
WDC231020P000435002023-10-03 12:19PM EDT43.500.730.000.000.00-303.13%
WDC231020P000440002023-10-03 10:15AM EDT44.000.840.000.000.00-3003.13%
WDC231020P000445002023-10-03 2:07PM EDT44.501.230.000.000.00-4901.56%
WDC231020P000450002023-10-03 3:41PM EDT45.001.500.000.000.00-4900.00%
WDC231020P000455002023-10-03 3:23PM EDT45.501.690.000.000.00-3100.00%
WDC231020P000460002023-10-03 12:04PM EDT46.001.830.000.000.00-600.00%
WDC231020P000465002023-10-03 12:14PM EDT46.502.110.000.000.00-500.00%
WDC231020P000470002023-10-02 11:27AM EDT47.001.860.000.000.00-2600.00%
WDC231020P000475002023-09-28 3:09PM EDT47.502.500.000.000.00-200.00%
WDC231020P000480002023-09-20 9:48AM EDT48.002.450.000.000.00--00.00%
WDC231020P000485002023-09-26 1:08PM EDT48.504.050.000.000.00-100.00%
WDC231020P000500002023-09-21 10:05AM EDT50.005.200.000.000.00-100.00%
WDC231020P000525002023-03-20 1:41PM EDT52.5017.2517.7018.150.00--2335.99%
WDC231020P000600002023-02-06 2:11PM EDT60.0018.2021.9522.250.00--0298.29%