Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,34+0,34 (+0,92%)
Börsenschluss: 01:00PM EST
37,30 -0,04 (-0,11%)
Nachbörse: 04:20PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230120C000200002022-07-12 1:56PM EST20.0026.5529.3529.700.00-246537.11%
WDC230120C000225002021-11-10 6:46AM EST22.5039.0134.0537.600.00-3521989.65%
WDC230120C000250002021-12-06 12:05PM EST25.0033.5043.6046.200.00-30240.00%
WDC230120C000275002021-11-22 1:41PM EST27.5031.4032.9033.500.00-312773.83%
WDC230120C000300002022-08-09 12:33PM EST30.0016.8520.0020.350.00-10158331.88%
WDC230120C000325002022-07-05 8:54AM EST32.5012.4018.3018.500.00-120309.03%
WDC230120C000350002022-08-10 12:58PM EST35.0014.6515.6015.80+1.91+14.99%1313268.51%
WDC230120C000375002022-07-12 9:41AM EST37.5011.7012.4012.550.00-1106221.46%
WDC230120C000400002022-08-09 8:30AM EST40.0010.0011.6511.800.00-13,049222.22%
WDC230120C000425002022-08-09 9:29AM EST42.507.509.8010.000.00-5795202.78%
WDC230120C000450002022-08-09 9:57AM EST45.006.008.208.350.00-7504186.60%
WDC230120C000475002022-08-09 9:39AM EST47.504.856.706.850.00-12,617171.83%
WDC230120C000500002022-08-11 9:19AM EST50.006.055.405.55+2.25+59.21%43,404159.38%
WDC230120C000525002022-08-11 8:50AM EST52.504.404.304.50+1.35+44.26%1981149.46%
WDC230120C000550002022-08-11 12:24PM EST55.003.503.353.55+1.18+50.86%57,061140.19%
WDC230120C000575002022-08-10 9:12AM EST57.502.282.602.80+0.51+28.81%11,273132.96%
WDC230120C000600002022-08-11 9:29AM EST60.002.301.982.16+0.95+70.37%32,350126.32%
WDC230120C000625002022-08-11 10:05AM EST62.501.671.541.67+0.42+33.60%1925121.53%
WDC230120C000650002022-08-11 11:13AM EST65.001.201.171.29+0.41+51.90%22,148117.29%
WDC230120C000675002022-08-11 9:05AM EST67.501.000.911.00-0.24-19.35%50583114.16%
WDC230120C000700002022-08-11 9:39AM EST70.000.810.710.79+0.34+72.34%32,405111.91%
WDC230120C000725002022-08-11 12:24PM EST72.500.610.560.62+0.23+60.53%80343110.06%
WDC230120C000750002022-08-11 11:17AM EST75.000.460.440.50+0.03+6.98%101,593108.69%
WDC230120C000775002022-08-11 9:57AM EST77.500.410.330.41+0.02+5.13%80402107.23%
WDC230120C000800002022-08-11 10:05AM EST80.000.360.290.33+0.11+44.00%1891107.23%
WDC230120C000850002022-08-05 8:30AM EST85.000.200.150.350.00-6301109.47%
WDC230120C000900002022-08-05 8:30AM EST90.000.200.070.290.00-17408109.38%
WDC230120C000950002022-08-10 8:56AM EST95.000.200.050.250.00-1799111.72%
WDC230120C001000002022-01-05 11:50AM EST100.003.653.303.70+0.50+15.87%3309228.27%
WDC230120C001050002022-01-04 10:14AM EST105.002.752.793.050.00-2493221.73%
WDC230120C001100002022-08-10 2:06PM EST110.000.050.030.28+0.05-1587125.98%
WDC230120C001150002022-08-03 12:25PM EST115.000.240.050.300.00-3338132.23%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC230120P000200002022-08-10 1:40PM EST20.000.180.070.23-0.12-40.00%114690.43%
WDC230120P000225002022-07-27 2:15PM EST22.500.280.120.280.00-213079.88%
WDC230120P000250002022-08-08 10:35AM EST25.000.230.200.340.00-101,13470.31%
WDC230120P000275002022-08-09 11:23AM EST27.500.620.300.470.00-11,22662.01%
WDC230120P000300002022-08-09 12:50PM EST30.000.880.600.650.00-12,56656.45%
WDC230120P000325002022-08-10 9:50AM EST32.500.970.820.89-0.11-10.19%116848.39%
WDC230120P000350002022-08-10 11:22AM EST35.001.331.131.20-0.37-21.76%16,14038.48%
WDC230120P000375002022-08-10 10:08AM EST37.501.751.541.60-0.35-16.67%81,43825.98%
WDC230120P000400002022-08-11 8:55AM EST40.002.062.062.15-0.94-31.33%1503,0980.00%
WDC230120P000425002022-08-11 10:29AM EST42.502.722.682.81-1.11-28.98%35,2530.00%
WDC230120P000450002022-08-10 12:17PM EST45.004.023.503.65-0.68-14.47%13,3160.00%
WDC230120P000475002022-08-11 10:24AM EST47.504.554.504.65-0.75-14.15%11,9720.00%
WDC230120P000500002022-08-05 2:44PM EST50.006.955.705.800.00-37,3360.00%
WDC230120P000525002022-08-10 2:53PM EST52.507.957.057.20+0.20+2.58%32,7470.00%
WDC230120P000550002022-08-09 12:08PM EST55.0011.258.608.800.00-17,3040.00%
WDC230120P000575002022-08-11 10:35AM EST57.5010.3510.3510.55-1.75-14.46%14,1160.00%
WDC230120P000600002022-08-10 1:48PM EST60.0013.1012.2012.45-0.80-5.76%73,8740.00%
WDC230120P000625002022-08-05 2:10PM EST62.5016.3514.2514.500.00-21,1190.00%
WDC230120P000650002022-08-11 8:44AM EST65.0016.9016.4016.70-1.65-8.89%23,7850.00%
WDC230120P000675002022-07-29 11:42AM EST67.5019.7818.6518.900.00-46690.00%
WDC230120P000700002022-08-08 2:40PM EST70.0022.2521.0021.300.00-1001,9740.00%
WDC230120P000725002022-01-05 11:45AM EST72.5013.4014.0514.60-7.61-36.22%23510.00%
WDC230120P000750002022-08-05 8:55AM EST75.0027.5025.7526.050.00-32320.00%
WDC230120P000775002021-12-02 12:12PM EST77.5025.1918.3519.050.00-7740.00%
WDC230120P000800002021-12-29 1:15PM EST80.0019.9519.1519.800.00-1740.00%
WDC230120P000850002022-01-03 10:14AM EST85.0023.8521.9523.650.00-11980.00%
WDC230120P000900002022-01-05 2:34PM EST90.0026.2526.7027.75-1.45-5.23%405010.00%
WDC230120P000950002021-12-29 3:44PM EST95.0031.9029.9032.100.00-1111360.00%
WDC230120P001000002021-11-10 6:46AM EST100.0045.6541.9045.650.00-1100.00%
WDC230120P001050002021-11-16 11:50AM EST105.0048.0047.8049.000.00-200460.00%
WDC230120P001100002021-12-15 3:18PM EST110.0054.5542.9546.350.00-1150.00%
WDC230120P001150002021-11-10 6:46AM EST115.0057.8556.7559.450.00-1320.00%