Deutsche Märkte öffnen in 26 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,14+0,25 (+0,74%)
Börsenschluss: 04:00PM EST
34,21 +0,07 (+0,21%)
Nachbörse: 06:28PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119C000225002022-07-06 10:49AM EST22.5022.8028.3528.750.00--27240.63%
WDC240119C000250002022-08-08 12:12PM EST25.0025.1225.8526.300.00-183205.37%
WDC240119C000275002021-12-31 2:07PM EST27.5039.5038.5043.500.00-570.00%
WDC240119C000300002022-08-09 9:35AM EST30.0019.1221.8522.300.00-326166.94%
WDC240119C000325002021-11-18 9:39AM EST32.5026.4525.2529.800.00-10243.16%
WDC240119C000350002022-08-09 9:35AM EST35.0015.7618.4518.700.00-313142.80%
WDC240119C000375002022-08-10 9:50AM EST37.5015.9016.8017.05+0.20+1.27%182133.13%
WDC240119C000400002022-08-10 2:45PM EST40.0014.5015.2515.50+0.61+4.39%1414124.85%
WDC240119C000425002022-07-26 1:41PM EST42.5012.8013.8514.100.00-138118.07%
WDC240119C000450002022-08-10 11:42AM EST45.0011.7012.5012.75+1.55+15.27%12409111.83%
WDC240119C000475002022-08-11 8:52AM EST47.5011.3911.1011.50+2.39+26.56%463105.82%
WDC240119C000500002022-08-11 8:46AM EST50.0010.0010.1510.35+1.73+20.92%1690101.75%
WDC240119C000525002022-08-08 9:05AM EST52.508.709.109.300.00-224197.56%
WDC240119C000550002022-08-10 9:52AM EST55.007.658.158.35-0.05-0.65%8937693.90%
WDC240119C000575002022-08-10 9:52AM EST57.506.807.207.50-1.00-12.82%4814790.41%
WDC240119C000600002022-08-11 9:11AM EST60.006.906.506.70+0.65+10.40%144887.74%
WDC240119C000625002022-08-11 9:56AM EST62.506.155.805.95+0.55+9.82%119785.03%
WDC240119C000650002022-08-05 2:37PM EST65.004.455.155.350.00-114682.79%
WDC240119C000675002022-08-05 2:36PM EST67.503.954.504.750.00-12080.31%
WDC240119C000700002022-08-11 9:32AM EST70.004.324.054.25+1.07+32.92%134178.71%
WDC240119C000725002022-07-05 9:33AM EST72.502.554.004.250.00--3280.40%
WDC240119C000750002022-08-10 8:30AM EST75.002.743.203.40+0.31+12.76%122475.60%
WDC240119C000800002022-08-08 11:52AM EST80.002.392.512.670.00-1013472.73%
WDC240119C000850002022-08-11 8:30AM EST85.001.881.972.13+0.33+21.29%127570.53%
WDC240119C000900002022-08-11 9:16AM EST90.001.701.561.72+0.50+41.67%526968.85%
WDC240119C000950002022-08-11 9:41AM EST95.001.321.171.35+0.35+36.08%574966.72%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119P000225002022-08-10 11:22AM EST22.501.090.871.08-0.16-12.80%42841.28%
WDC240119P000250002022-08-01 11:26AM EST25.001.501.211.460.00--3138.06%
WDC240119P000275002022-08-10 9:11AM EST27.501.901.571.84-0.19-9.09%77534.03%
WDC240119P000300002022-08-11 10:42AM EST30.002.192.132.22-0.27-10.98%2117029.37%
WDC240119P000325002022-08-11 9:20AM EST32.502.622.672.78-0.75-22.26%2010925.28%
WDC240119P000350002022-08-11 9:23AM EST35.003.303.303.45-0.82-19.90%11,07320.63%
WDC240119P000375002022-08-11 9:17AM EST37.504.004.054.20-0.75-15.79%31,24213.99%
WDC240119P000400002022-08-11 12:18PM EST40.004.954.855.05-0.65-11.61%26,3630.00%
WDC240119P000425002022-08-11 12:18PM EST42.505.905.856.00-0.70-10.61%18580.00%
WDC240119P000450002022-08-08 11:40AM EST45.007.556.857.100.00-44,3240.00%
WDC240119P000475002022-08-04 12:38PM EST47.508.358.008.250.00-11,5300.00%
WDC240119P000500002022-08-10 9:52AM EST50.009.959.309.60+0.09+0.91%543,5210.00%
WDC240119P000525002022-08-11 9:31AM EST52.5010.5510.7510.95-0.75-6.64%36890.00%
WDC240119P000550002022-08-08 10:52AM EST55.0012.9312.1012.400.00-32,6290.00%
WDC240119P000575002022-07-28 2:27PM EST57.5014.6013.7014.050.00--3890.00%
WDC240119P000600002021-12-22 2:41PM EST60.0013.6510.5513.000.00-4180.00%
WDC240119P000625002022-07-29 11:44AM EST62.5018.1017.1017.400.00--300.00%
WDC240119P000650002022-08-04 9:06AM EST65.0019.2518.9519.200.00-601510.00%
WDC240119P000700002021-12-31 1:42PM EST70.0017.4515.8018.600.00-99510.00%
WDC240119P000750002022-08-10 9:50AM EST75.0028.0026.7527.35-0.10-0.36%10920.00%
WDC240119P000800002022-07-27 2:44PM EST80.0032.1531.2531.700.00--10.00%
WDC240119P000850002021-12-23 3:07PM EST85.0030.5925.6028.350.00-290.00%
WDC240119P000950002022-08-04 8:30AM EST95.0045.7845.2546.250.00--10.00%