Deutsche Märkte öffnen in 26 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,06+0,36 (+0,65%)
Börsenschluss: 04:00PM EST
56,06 0,00 (0,00%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC250117C000175002023-06-28 2:21PM EST17.5021.9025.6026.350.00-20810.00%
WDC250117C000200002023-07-24 10:27AM EST20.0020.7022.2022.800.00-1880.00%
WDC250117C000225002023-11-20 3:12PM EST22.5026.5027.8028.900.00-1390.00%
WDC250117C000250002023-11-30 12:43PM EST25.0024.5228.3529.400.00-2310.00%
WDC250117C000275002023-12-12 3:16PM EST27.5024.2522.0024.600.00-11160.00%
WDC250117C000300002024-01-24 11:12AM EST30.0030.5427.3528.250.00-219462.23%
WDC250117C000325002024-02-13 2:28PM EST32.5025.010.000.000.00-300.00%
WDC250117C000350002024-02-01 10:40AM EST35.0025.200.000.000.00-200.00%
WDC250117C000375002024-02-20 10:37AM EST37.5019.350.000.000.00-100.00%
WDC250117C000400002024-02-22 10:50AM EST40.0018.350.000.000.00-100.00%
WDC250117C000425002024-02-21 3:46PM EST42.5015.600.000.000.00-100.00%
WDC250117C000450002024-02-23 1:10PM EST45.0015.750.000.000.00-400.00%
WDC250117C000475002024-02-16 3:17PM EST47.5012.530.000.000.00-200.00%
WDC250117C000500002024-02-21 12:44PM EST50.0010.350.000.000.00-10200.00%
WDC250117C000525002024-02-21 2:28PM EST52.507.850.000.000.00-200.00%
WDC250117C000550002024-02-22 10:16AM EST55.008.400.000.000.00-300.00%
WDC250117C000575002024-02-21 3:05PM EST57.506.400.000.000.00-1000.78%
WDC250117C000600002024-02-23 3:55PM EST60.007.000.000.000.00-101.56%
WDC250117C000625002024-02-23 1:49PM EST62.506.100.000.000.00-3003.13%
WDC250117C000650002024-02-23 11:17AM EST65.004.890.000.000.00-303.13%
WDC250117C000675002024-02-22 3:50PM EST67.504.400.000.000.00-1006.25%
WDC250117C000700002024-02-23 11:46AM EST70.003.600.000.000.00-406.25%
WDC250117C000750002024-02-20 12:57PM EST75.002.000.000.000.00-106.25%
WDC250117C000800002024-02-21 12:05PM EST80.001.300.000.000.00-2006.25%
WDC250117C000850002024-02-20 2:57PM EST85.000.980.000.000.00-1012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC250117P000175002024-01-29 1:51PM EST17.500.190.000.000.00-5025.00%
WDC250117P000200002024-02-05 9:57AM EST20.000.200.000.000.00-9025.00%
WDC250117P000225002024-01-29 1:51PM EST22.500.270.000.000.00-5025.00%
WDC250117P000250002024-02-21 11:13AM EST25.000.300.000.000.00-6025.00%
WDC250117P000275002024-01-10 12:01PM EST27.500.790.002.550.00-6901,93562.79%
WDC250117P000300002024-02-22 1:49PM EST30.000.610.000.000.00-2012.50%
WDC250117P000325002024-02-16 9:54AM EST32.500.810.000.000.00-1012.50%
WDC250117P000350002024-02-22 2:58PM EST35.001.000.000.000.00-2012.50%
WDC250117P000375002024-02-22 2:09PM EST37.501.240.000.000.00-2012.50%
WDC250117P000400002024-02-21 12:51PM EST40.001.990.000.000.00-906.25%
WDC250117P000425002024-02-13 11:10AM EST42.502.240.000.000.00-206.25%
WDC250117P000450002024-02-20 2:00PM EST45.003.100.000.000.00-106.25%
WDC250117P000475002024-02-05 11:16AM EST47.503.150.000.000.00-5103.13%
WDC250117P000500002024-02-21 12:52PM EST50.004.970.000.000.00-203.13%
WDC250117P000525002024-02-22 11:24AM EST52.505.300.000.000.00-101.56%
WDC250117P000550002024-02-23 12:55PM EST55.006.040.000.000.00-400.78%
WDC250117P000575002024-02-09 12:01PM EST57.507.050.000.000.00-100.00%
WDC250117P000600002024-02-16 2:09PM EST60.009.500.000.000.00-100.00%
WDC250117P000625002024-02-16 1:51PM EST62.5011.100.000.000.00-200.00%
WDC250117P000650002024-02-12 3:57PM EST65.0011.050.000.000.00-100.00%
WDC250117P000675002024-01-30 10:47AM EST67.5011.850.000.000.00--00.00%
WDC250117P000700002024-01-25 1:49PM EST70.0013.1515.2016.950.00-3634.58%
WDC250117P000850002024-01-26 9:52AM EST85.0026.0026.6031.400.00-1044.65%