Deutsche Märkte öffnen in 1 Stunde 19 Minute

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,10-2,00 (-2,70%)
Börsenschluss: 04:00PM EDT
72,15 +0,05 (+0,07%)
Nachbörse: 06:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240621C000175002023-11-01 10:12AM EDT17.5024.400.000.000.00-1650.00%
WDC240621C000200002023-07-27 11:24AM EDT20.0023.0020.3021.050.00-1190.00%
WDC240621C000225002024-05-06 11:03AM EDT22.5050.640.000.000.00-100.00%
WDC240621C000250002024-04-23 1:11PM EDT25.0045.250.000.000.00-1000.00%
WDC240621C000275002024-02-16 10:55AM EDT27.5028.2530.6034.900.00-1230.00%
WDC240621C000300002024-04-08 10:13AM EDT30.0043.4041.4543.100.00-1332146.48%
WDC240621C000325002024-03-01 11:02AM EDT32.5030.7535.1536.450.00-11440.00%
WDC240621C000350002024-04-17 3:33PM EDT35.0035.3936.1038.300.00-1257112.89%
WDC240621C000375002024-05-07 2:59PM EDT37.5034.500.000.000.00-200.00%
WDC240621C000400002024-05-14 12:03PM EDT40.0033.330.000.000.00-38800.00%
WDC240621C000425002024-05-14 12:03PM EDT42.5029.800.000.000.00-61100.00%
WDC240621C000450002024-05-17 9:30AM EDT45.0029.070.000.000.00-500.00%
WDC240621C000475002024-05-17 1:24PM EDT47.5025.380.000.000.00-600.00%
WDC240621C000500002024-05-17 12:00PM EDT50.0023.250.000.000.00-1100.00%
WDC240621C000525002024-05-17 11:56AM EDT52.5020.770.000.000.00-200.00%
WDC240621C000550002024-05-17 2:34PM EDT55.0017.500.000.000.00-600.00%
WDC240621C000575002024-05-16 2:15PM EDT57.5017.000.000.000.00-100.00%
WDC240621C000600002024-05-17 3:37PM EDT60.0012.620.000.000.00-400.00%
WDC240621C000625002024-05-17 2:59PM EDT62.5010.550.000.000.00-1900.00%
WDC240621C000650002024-05-16 1:52PM EDT65.0010.550.000.000.00-300.00%
WDC240621C000675002024-05-17 2:41PM EDT67.506.180.000.000.00-300.00%
WDC240621C000700002024-05-17 3:24PM EDT70.004.500.000.000.00-1900.00%
WDC240621C000725002024-05-17 3:58PM EDT72.502.980.000.000.00-1900.78%
WDC240621C000750002024-05-17 3:59PM EDT75.001.920.000.000.00-31003.13%
WDC240621C000775002024-05-17 3:26PM EDT77.501.220.000.000.00-16006.25%
WDC240621C000800002024-05-17 3:44PM EDT80.000.740.000.000.00-25806.25%
WDC240621C000825002024-05-17 2:54PM EDT82.500.470.000.000.00-25012.50%
WDC240621C000850002024-05-17 3:28PM EDT85.000.270.000.000.00-63012.50%
WDC240621C000900002024-05-17 2:52PM EDT90.000.120.000.000.00-1012.50%
WDC240621C000950002024-05-16 2:05PM EDT95.000.170.000.000.00-2025.00%
WDC240621C001000002024-04-12 10:36AM EDT100.000.550.020.460.00-7761.43%
WDC240621C001050002024-04-15 2:10PM EDT105.000.200.060.200.00-126861.91%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240621P000175002024-03-27 3:49PM EDT17.500.100.000.520.00-4132245.12%
WDC240621P000200002023-11-14 3:20PM EDT20.000.200.000.130.00-5330182.03%
WDC240621P000225002024-02-20 12:08PM EDT22.500.040.001.300.00-50229242.19%
WDC240621P000250002024-04-18 2:11PM EDT25.000.120.001.990.00-2262244.43%
WDC240621P000275002024-04-18 2:11PM EDT27.500.160.001.760.00-2225217.97%
WDC240621P000300002024-04-25 2:01PM EDT30.000.090.000.000.00-220050.00%
WDC240621P000325002024-05-08 10:02AM EDT32.500.030.000.000.00-2050.00%
WDC240621P000350002024-04-25 12:33PM EDT35.000.080.000.000.00-5050.00%
WDC240621P000375002024-04-10 10:35AM EDT37.500.120.000.230.00-5913105.08%
WDC240621P000400002024-05-09 3:18PM EDT40.000.060.000.000.00-1050.00%
WDC240621P000425002024-05-13 12:39PM EDT42.500.030.000.000.00-4050.00%
WDC240621P000450002024-05-15 12:28PM EDT45.000.040.000.000.00-4025.00%
WDC240621P000475002024-05-09 9:30AM EDT47.500.100.000.000.00-2025.00%
WDC240621P000500002024-05-17 9:30AM EDT50.000.030.000.000.00-3025.00%
WDC240621P000525002024-05-09 3:08PM EDT52.500.040.000.000.00-1025.00%
WDC240621P000550002024-05-09 1:18PM EDT55.000.300.000.000.00-2025.00%
WDC240621P000575002024-05-17 3:28PM EDT57.500.090.000.000.00-2012.50%
WDC240621P000600002024-05-17 3:03PM EDT60.000.180.000.000.00-17012.50%
WDC240621P000625002024-05-17 3:28PM EDT62.500.300.000.000.00-232012.50%
WDC240621P000650002024-05-17 3:44PM EDT65.000.590.000.000.00-4006.25%
WDC240621P000675002024-05-17 3:24PM EDT67.501.040.000.000.00-15006.25%
WDC240621P000700002024-05-17 3:59PM EDT70.001.920.000.000.00-2803.13%
WDC240621P000725002024-05-17 3:59PM EDT72.503.050.000.000.00-15900.00%
WDC240621P000750002024-05-17 3:47PM EDT75.004.440.000.000.00-700.00%
WDC240621P000775002024-05-17 10:12AM EDT77.505.650.000.000.00-2800.00%
WDC240621P000800002024-05-16 3:45PM EDT80.006.720.000.000.00-6800.00%
WDC240621P000825002024-05-09 10:42AM EDT82.5010.750.000.000.00-300.00%
WDC240621P000850002024-05-07 2:40PM EDT85.0013.650.000.000.00-300.00%