Deutsche Märkte öffnen in 2 Stunden 30 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,64+0,13 (+0,20%)
Börsenschluss: 04:00PM EST
66,81 +0,17 (+0,26%)
Nachbörse: 05:34PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119C000275002021-12-31 2:07PM EST27.5039.5038.5043.500.00-5753.52%
WDC240119C000300002022-01-05 3:41PM EST30.0039.8039.0041.50+2.30+6.13%32661.62%
WDC240119C000325002021-11-18 9:39AM EST32.5026.4525.2529.800.00-100.00%
WDC240119C000350002021-10-29 8:58AM EST35.0019.9024.2528.750.00-100.00%
WDC240119C000375002022-01-05 11:29AM EST37.5034.0031.6535.00+12.00+54.55%1150.83%
WDC240119C000400002022-01-05 11:05AM EST40.0033.0030.1033.25+3.20+10.74%115350.75%
WDC240119C000425002022-01-05 11:38AM EST42.5030.8727.9531.65+13.75+80.32%1257.24%
WDC240119C000450002022-01-05 11:38AM EST45.0029.2726.4529.65+9.27+46.35%1254.72%
WDC240119C000475002022-01-05 1:25PM EST47.5027.4024.8527.85+11.25+69.66%1252.98%
WDC240119C000500002022-01-05 1:25PM EST50.0026.1823.3026.45+2.30+9.63%16652.59%
WDC240119C000525002022-01-05 12:44PM EST52.5025.0022.5025.10+10.50+72.41%2452.19%
WDC240119C000550002021-12-29 12:57PM EST55.0021.2520.1523.500.00-419750.81%
WDC240119C000575002022-01-05 11:06AM EST57.5022.4019.1522.15+5.90+35.76%12150.11%
WDC240119C000600002022-01-04 12:57PM EST60.0018.5017.8020.850.00-212249.43%
WDC240119C000625002022-01-03 3:47PM EST62.5017.7016.7520.050.00-12650.08%
WDC240119C000650002022-01-05 10:33AM EST65.0018.3615.6019.00+1.93+11.75%14949.83%
WDC240119C000675002021-12-28 3:11PM EST67.5013.0014.4017.950.00-1849.45%
WDC240119C000700002022-01-05 12:40PM EST70.0015.9014.2516.90+1.25+8.53%36348.94%
WDC240119C000750002022-01-05 11:06AM EST75.0014.4511.4515.10+3.15+27.88%33548.40%
WDC240119C000800002022-01-05 12:17PM EST80.0011.8510.6513.70+0.88+8.02%10448.49%
WDC240119C000850002021-12-30 11:01AM EST85.0010.008.6512.050.00-921747.52%
WDC240119C000900002022-01-05 11:06AM EST90.009.508.159.90+4.85+104.30%1244.83%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119P000275002021-12-22 11:41AM EST27.501.901.152.440.00-54952.98%
WDC240119P000300002021-12-03 1:23PM EST30.002.251.062.600.00-42154.71%
WDC240119P000325002021-11-10 6:46AM EST32.503.601.653.550.00--150.20%
WDC240119P000350002021-12-02 10:50AM EST35.004.502.153.750.00-4652.88%
WDC240119P000375002021-12-15 3:09PM EST37.504.852.914.900.00-31039554.52%
WDC240119P000400002022-01-04 11:11AM EST40.004.103.604.300.00-191,32747.28%
WDC240119P000425002021-12-30 11:24AM EST42.504.304.155.900.00-21250.42%
WDC240119P000450002022-01-04 12:35PM EST45.005.204.605.450.00-48144.46%
WDC240119P000475002022-01-03 11:49AM EST47.506.315.657.600.00-17148.85%
WDC240119P000500002021-12-29 9:30AM EST50.008.006.558.500.00-12,77147.99%
WDC240119P000525002021-11-10 2:30PM EST52.5011.309.8511.800.00-1251.77%
WDC240119P000550002022-01-05 2:49PM EST55.008.608.5010.50-0.95-9.95%34,01146.45%
WDC240119P000600002021-12-22 2:41PM EST60.0013.6510.5513.000.00-41845.84%
WDC240119P000650002021-12-31 9:48AM EST65.0014.8812.5515.450.00-609344.43%
WDC240119P000700002021-12-31 1:42PM EST70.0017.4515.8018.600.00-995144.42%
WDC240119P000750002021-12-31 9:48AM EST75.0020.7319.0021.500.00-607043.18%
WDC240119P000850002021-12-23 3:07PM EST85.0030.5925.6028.350.00-2942.08%