Deutsche Märkte öffnen in 6 Stunden 32 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,47+0,27 (+0,77%)
Börsenschluss: 04:00PM EDT
35,47 0,00 (0,00%)
Nachbörse: 07:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119C000175002023-03-16 10:08AM EDT17.5018.1519.1019.350.00-57974.34%
WDC240119C000200002023-02-06 12:16PM EDT20.0023.6019.1519.500.00-161102.10%
WDC240119C000225002023-03-15 1:05PM EDT22.5013.6514.8515.050.00-111663.62%
WDC240119C000250002023-03-15 3:07PM EDT25.0011.9012.9013.150.00-115160.30%
WDC240119C000275002023-02-17 1:13PM EDT27.5016.8010.7011.100.00-458754.08%
WDC240119C000300002023-03-15 3:11PM EDT30.008.329.309.500.00-11,26153.42%
WDC240119C000325002023-03-15 3:11PM EDT32.506.897.757.950.00-129751.01%
WDC240119C000350002023-03-21 12:50PM EDT35.006.276.406.55-0.17-2.64%2005,17249.61%
WDC240119C000375002023-03-21 12:30PM EDT37.505.155.205.35-0.10-1.90%1091,60347.90%
WDC240119C000400002023-03-21 2:39PM EDT40.004.204.204.300.00-11,93846.30%
WDC240119C000425002023-03-21 9:47AM EDT42.503.753.353.45+0.40+11.94%3655945.22%
WDC240119C000450002023-03-21 12:50PM EDT45.002.622.672.80-0.15-5.42%1002,10044.75%
WDC240119C000475002023-03-17 2:00PM EDT47.502.192.112.200.00-9640243.80%
WDC240119C000500002023-03-21 9:34AM EDT50.001.701.651.78-0.04-2.30%31,67343.60%
WDC240119C000525002023-03-15 12:23PM EDT52.501.091.301.410.00-595643.14%
WDC240119C000550002023-03-20 2:25PM EDT55.001.071.031.130.00-2276942.94%
WDC240119C000575002023-03-21 2:07PM EDT57.500.830.800.97+0.08+10.67%183543.65%
WDC240119C000600002023-03-21 3:16PM EDT60.000.670.620.75+0.03+4.69%61,80843.04%
WDC240119C000625002023-03-13 1:02PM EDT62.500.490.490.620.00-195643.21%
WDC240119C000650002023-03-14 9:45AM EDT65.000.430.410.510.00-135043.31%
WDC240119C000675002023-03-08 3:59PM EDT67.500.460.340.420.00-203,25143.41%
WDC240119C000700002023-03-17 11:48AM EDT70.000.320.270.350.00-444543.60%
WDC240119C000725002023-03-16 1:03PM EDT72.500.220.220.300.00-28743.99%
WDC240119C000750002023-03-17 12:33PM EDT75.000.220.150.570.00-21,12551.66%
WDC240119C000800002023-03-21 9:30AM EDT80.000.180.090.490.00-11,02653.17%
WDC240119C000850002023-03-14 2:57PM EDT85.000.100.050.280.00-223550.59%
WDC240119C000900002023-03-17 1:36PM EDT90.000.090.040.230.00-320851.42%
WDC240119C000950002023-03-07 3:16PM EDT95.000.100.010.190.00-4069052.15%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240119P000175002023-03-14 11:10AM EDT17.500.510.570.620.00-17859.38%
WDC240119P000200002023-03-21 12:00PM EDT20.000.850.810.870.00-65155.27%
WDC240119P000225002023-03-15 2:21PM EDT22.501.271.141.190.00-414851.69%
WDC240119P000250002023-03-10 11:14AM EDT25.001.411.571.640.00-2973549.17%
WDC240119P000275002023-03-21 3:35PM EDT27.502.152.132.18+0.55+34.38%2982246.19%
WDC240119P000300002023-03-20 3:19PM EDT30.003.002.812.930.00-2594,26844.17%
WDC240119P000325002023-03-21 12:35PM EDT32.503.803.653.80-0.05-1.30%112,98841.91%
WDC240119P000350002023-03-20 3:21PM EDT35.005.004.704.850.00-245,28539.84%
WDC240119P000375002023-03-21 9:57AM EDT37.505.805.956.10-0.40-6.45%22,40338.00%
WDC240119P000400002023-03-17 1:26PM EDT40.007.707.357.550.00-146,97636.33%
WDC240119P000425002023-03-17 1:18PM EDT42.509.359.009.250.00-32,91635.23%
WDC240119P000450002023-03-17 11:46AM EDT45.0011.1910.8011.100.00-1435,46234.05%
WDC240119P000475002023-03-21 3:25PM EDT47.5012.8512.8013.10+4.40+52.07%31,53732.89%
WDC240119P000500002023-03-17 2:53PM EDT50.0015.5514.9515.250.00-64,07032.06%
WDC240119P000525002023-03-20 12:12PM EDT52.5017.7017.1517.550.00-674232.08%
WDC240119P000550002023-03-17 1:10PM EDT55.0019.7519.4519.850.00-61,56331.01%
WDC240119P000575002023-02-01 1:38PM EDT57.5016.4018.9019.450.00-110.00%
WDC240119P000600002023-02-13 4:44PM EDT60.0017.4025.4026.000.00-5052.25%
WDC240119P000625002023-02-14 3:31PM EDT62.5019.2026.9027.350.00-4737.50%
WDC240119P000650002022-10-06 3:59PM EDT65.0028.4029.3529.900.00-5238240.58%
WDC240119P000675002022-10-17 10:01AM EDT67.5033.4231.6532.100.00-3032.42%
WDC240119P000700002023-01-27 4:17PM EDT70.0025.4030.4031.950.00-300.00%
WDC240119P000725002022-10-14 9:39AM EDT72.5037.4532.4033.150.00-200.00%
WDC240119P000750002022-08-10 10:50AM EDT75.0028.0031.6532.050.00-10920.00%
WDC240119P000800002022-10-17 10:01AM EDT80.0045.7944.1044.850.00-3049.22%
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%
WDC240119P000950002022-09-23 10:38AM EDT95.0062.0059.0061.350.00-1164.65%