Deutsche Märkte schließen in 6 Stunden 40 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,58+0,49 (+1,04%)
Börsenschluss: 04:00PM EDT
47,95 +0,37 (+0,78%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119C000225002022-07-06 11:49AM EDT22.5022.8025.1525.950.00-12748.36%
WDC240119C000250002022-08-08 1:12PM EDT25.0025.120.000.000.00-500.00%
WDC240119C000275002022-06-03 12:59PM EDT27.5035.0919.0019.750.00-1280.00%
WDC240119C000300002022-08-05 3:11PM EDT30.0020.270.000.000.00-500.00%
WDC240119C000325002022-06-09 12:23PM EDT32.5028.2516.9017.750.00-1442.90%
WDC240119C000350002022-08-08 1:12PM EDT35.0017.820.000.000.00-300.00%
WDC240119C000375002022-08-08 9:46AM EDT37.5015.700.000.000.00-100.00%
WDC240119C000400002022-08-05 11:36AM EDT40.0013.890.000.000.00-300.00%
WDC240119C000425002022-07-26 2:41PM EDT42.5012.800.000.000.00-400.00%
WDC240119C000450002022-08-03 9:52AM EDT45.0012.650.000.000.00-2000.00%
WDC240119C000475002022-08-08 11:23AM EDT47.5010.850.000.000.00-200.00%
WDC240119C000500002022-08-08 10:31AM EDT50.009.830.000.000.00-100.78%
WDC240119C000525002022-08-08 10:05AM EDT52.508.700.000.000.00-601.56%
WDC240119C000550002022-07-27 1:15PM EDT55.007.700.000.000.00-203.13%
WDC240119C000575002022-07-20 1:09PM EDT57.507.800.000.000.00-103.13%
WDC240119C000600002022-08-08 12:04PM EDT60.006.250.000.000.00-103.13%
WDC240119C000625002022-08-08 11:13AM EDT62.505.600.000.000.00-606.25%
WDC240119C000650002022-08-05 3:37PM EDT65.004.450.000.000.00-506.25%
WDC240119C000675002022-08-05 3:36PM EDT67.503.950.000.000.00-106.25%
WDC240119C000700002022-08-05 3:50PM EDT70.003.460.000.000.00-806.25%
WDC240119C000725002022-07-05 10:33AM EDT72.502.553.754.050.00-13245.76%
WDC240119C000750002022-08-08 9:55AM EDT75.002.920.000.000.00-106.25%
WDC240119C000800002022-08-08 12:52PM EDT80.002.390.000.000.00-1012.50%
WDC240119C000850002022-08-08 10:24AM EDT85.001.910.000.000.00-6012.50%
WDC240119C000900002022-08-08 10:58AM EDT90.001.540.000.000.00-4012.50%
WDC240119C000950002022-08-08 11:43AM EDT95.001.200.000.000.00-4012.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119P000225002022-07-22 10:57AM EDT22.501.200.000.000.00-1012.50%
WDC240119P000250002022-08-01 12:26PM EDT25.001.500.000.000.00-1012.50%
WDC240119P000275002022-07-26 1:13PM EDT27.502.090.000.000.00-5012.50%
WDC240119P000300002022-08-05 3:28PM EDT30.002.460.000.000.00-1106.25%
WDC240119P000325002022-08-05 3:29PM EDT32.503.100.000.000.00-206.25%
WDC240119P000350002022-08-05 12:07PM EDT35.003.850.000.000.00-206.25%
WDC240119P000375002022-08-08 11:31AM EDT37.504.400.000.000.00-306.25%
WDC240119P000400002022-08-05 2:57PM EDT40.005.600.000.000.00-1103.13%
WDC240119P000425002022-08-05 2:52PM EDT42.506.600.000.000.00-403.13%
WDC240119P000450002022-08-08 12:40PM EDT45.007.550.000.000.00-201.56%
WDC240119P000475002022-08-04 1:38PM EDT47.508.350.000.000.00-200.05%
WDC240119P000500002022-08-01 1:15PM EDT50.009.860.000.000.00-100.00%
WDC240119P000525002022-07-19 3:45PM EDT52.5011.300.000.000.00-1000.00%
WDC240119P000550002022-08-08 11:52AM EDT55.0012.930.000.000.00-100.00%
WDC240119P000575002022-07-28 3:27PM EDT57.5014.600.000.000.00-300.00%
WDC240119P000600002022-06-29 11:02AM EDT60.0018.3016.1016.350.00-104534.40%
WDC240119P000625002022-07-29 12:44PM EDT62.5018.100.000.000.00-200.00%
WDC240119P000650002022-08-04 10:06AM EDT65.0019.250.000.000.00-1000.00%
WDC240119P000675002022-05-16 2:11PM EDT67.5017.2721.1021.550.00-1329.07%
WDC240119P000700002022-06-17 10:08AM EDT70.0026.0924.5026.400.00-16043.57%
WDC240119P000725002022-06-17 10:08AM EDT72.5028.2725.7528.850.00-15145.22%
WDC240119P000750002022-07-19 1:08PM EDT75.0028.100.000.000.00-100.00%
WDC240119P000800002022-07-27 3:44PM EDT80.0032.150.000.000.00--00.00%
WDC240119P000850002022-05-05 3:21PM EDT85.0028.9628.3029.250.00-2100.00%
WDC240119P000900002022-05-05 3:21PM EDT90.0032.9830.9534.550.00--20.00%
WDC240119P000950002022-08-04 9:30AM EDT95.0045.780.000.000.00--00.00%