Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,49+1,03 (+1,79%)
Ab 12:37PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240920C000250002023-11-10 1:55PM EST25.0021.8023.9524.300.00-130.00%
WDC240920C000275002023-10-25 1:55PM EST27.5017.2020.7023.450.00--00.00%
WDC240920C000300002024-01-23 3:52PM EST30.0030.6525.2029.100.00-2061.13%
WDC240920C000325002024-01-22 1:33PM EST32.5026.6021.1023.200.00-110.00%
WDC240920C000350002024-01-23 12:27PM EST35.0024.4021.2522.800.00-230.00%
WDC240920C000375002023-11-14 10:24AM EST37.5012.4516.9017.250.00-120.00%
WDC240920C000400002024-02-06 12:49PM EST40.0020.5520.3021.050.00-15758.01%
WDC240920C000425002023-12-21 10:30AM EST42.5012.8515.0015.750.00-190.00%
WDC240920C000450002024-02-26 11:13AM EST45.0014.4516.1516.400.00-614350.53%
WDC240920C000475002024-01-26 1:03PM EST47.5014.3512.0012.300.00-21731.69%
WDC240920C000500002024-02-28 9:57AM EST50.0010.8512.2013.100.00-1910450.72%
WDC240920C000525002024-02-27 10:56AM EST52.509.8510.5010.850.00-111045.31%
WDC240920C000550002024-02-27 2:47PM EST55.008.308.959.150.00-146743.05%
WDC240920C000575002024-02-22 12:06PM EST57.505.657.557.700.00-7611741.65%
WDC240920C000600002024-02-16 3:51PM EST60.004.106.256.400.00-25335440.39%
WDC240920C000625002024-02-16 12:00PM EST62.503.405.155.300.00-12139.55%
WDC240920C000650002024-02-15 9:38AM EST65.003.504.154.400.00-4551539.12%
WDC240920C000675002024-02-13 1:26PM EST67.502.393.453.600.00-9119938.57%
WDC240920C000700002024-02-26 11:36AM EST70.002.052.622.910.00-43438.01%
WDC240920C000750002024-02-14 2:48PM EST75.001.401.582.190.00-134139.56%
WDC240920C000800002024-02-27 3:54PM EST80.001.101.111.300.00-1237.73%
WDC240920C000850002024-02-21 12:46PM EST85.000.420.680.970.00-3938.95%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC240920P000200002023-12-05 10:31AM EST20.000.220.002.290.00--1108.45%
WDC240920P000225002024-02-26 9:30AM EST22.500.110.000.750.00-7775.49%
WDC240920P000250002024-02-26 9:30AM EST25.000.220.000.750.00-1167.97%
WDC240920P000275002024-02-26 9:30AM EST27.500.280.000.750.00-1261.13%
WDC240920P000300002024-01-02 1:29PM EST30.000.540.002.350.00-3472.53%
WDC240920P000325002024-01-04 9:30AM EST32.501.200.001.510.00-19857.91%
WDC240920P000350002024-02-07 11:43AM EST35.000.470.000.000.00-114412.50%
WDC240920P000375002024-02-13 3:00PM EST37.500.730.490.580.00-410943.12%
WDC240920P000400002024-01-30 11:37AM EST40.000.820.720.780.00-2520841.21%
WDC240920P000425002024-02-15 1:01PM EST42.501.160.981.040.00-130739.40%
WDC240920P000450002024-02-15 1:29PM EST45.001.691.321.380.00-137937.77%
WDC240920P000475002024-02-27 1:02PM EST47.501.891.781.850.00-1233236.55%
WDC240920P000500002024-02-16 9:40AM EST50.003.052.352.420.00-399135.23%
WDC240920P000525002024-02-28 3:01PM EST52.503.303.053.150.00-546434.17%
WDC240920P000550002024-02-27 11:56AM EST55.004.153.904.000.00-24750532.95%
WDC240920P000575002024-02-27 1:03PM EST57.505.404.955.100.00-136332.28%
WDC240920P000600002024-02-07 11:42AM EST60.006.406.206.300.00-740831.20%
WDC240920P000625002024-02-14 11:44AM EST62.508.887.607.750.00-115830.58%
WDC240920P000650002024-01-29 10:40AM EST65.008.629.659.950.00--133.47%
WDC240920P000750002024-01-22 3:46PM EST75.0018.4520.8023.750.00--262.52%
WDC240920P000800002024-01-25 10:43AM EST80.0020.4022.2025.600.00-34058.30%