Deutsche Märkte schließen in 3 Stunden 35 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,20-1,04 (-2,11%)
Börsenschluss: 04:00PM EDT
47,98 -0,22 (-0,46%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220819C000225002022-08-05 11:32AM EDT22.5024.600.000.000.00-110.00%
WDC220819C000275002022-08-08 10:55AM EDT27.5020.800.000.000.00-120.00%
WDC220819C000350002022-08-03 2:58PM EDT35.0014.830.000.000.00-110.00%
WDC220819C000375002022-07-29 12:45PM EDT37.5011.250.000.000.00-2150.00%
WDC220819C000380002022-07-29 12:47PM EDT38.0010.850.000.000.00-220.00%
WDC220819C000390002022-08-17 10:34AM EDT39.008.75--0.00---0.00%
WDC220819C000400002022-08-17 1:11PM EDT40.007.760.000.000.00-2200.00%
WDC220819C000405002022-08-17 9:33AM EDT40.507.50--0.00---0.00%
WDC220819C000410002022-08-08 9:33AM EDT41.006.250.000.000.00-240.00%
WDC220819C000415002022-08-08 9:44AM EDT41.505.550.000.000.00-10250.00%
WDC220819C000420002022-08-10 11:35AM EDT42.006.300.000.000.00-220.00%
WDC220819C000425002022-08-16 10:12AM EDT42.506.950.000.000.00-11140.00%
WDC220819C000430002022-08-11 12:16PM EDT43.005.890.000.000.00-2130.00%
WDC220819C000435002022-08-05 9:37AM EDT43.503.550.000.000.00-120.00%
WDC220819C000440002022-08-17 12:38PM EDT44.003.700.000.000.00-2280.00%
WDC220819C000445002022-08-11 10:01AM EDT44.505.200.000.000.00-4210.00%
WDC220819C000450002022-08-17 11:44AM EDT45.002.320.000.000.00-27110.00%
WDC220819C000455002022-08-17 10:16AM EDT45.502.100.000.000.00-1590.00%
WDC220819C000460002022-08-16 2:46PM EDT46.003.270.000.000.00-22040.00%
WDC220819C000465002022-08-17 3:23PM EDT46.501.580.000.000.00-1890.00%
WDC220819C000470002022-08-17 9:43AM EDT47.001.120.000.000.00-22540.00%
WDC220819C000475002022-08-17 1:19PM EDT47.500.780.000.000.00-61,2540.00%
WDC220819C000480002022-08-17 3:59PM EDT48.000.740.000.000.00-564590.00%
WDC220819C000485002022-08-17 3:42PM EDT48.500.410.000.000.00-1183563.13%
WDC220819C000490002022-08-17 2:09PM EDT49.000.260.000.000.00-454636.25%
WDC220819C000495002022-08-17 3:57PM EDT49.500.150.000.000.00-2722212.50%
WDC220819C000500002022-08-17 3:11PM EDT50.000.100.000.000.00-704,00112.50%
WDC220819C000510002022-08-17 1:53PM EDT51.000.040.000.000.00-2042225.00%
WDC220819C000520002022-08-17 3:34PM EDT52.000.020.000.000.00-121,16225.00%
WDC220819C000525002022-08-17 3:36PM EDT52.500.030.000.000.00-122,56325.00%
WDC220819C000530002022-08-17 11:44AM EDT53.000.020.000.000.00-329425.00%
WDC220819C000540002022-08-16 12:48PM EDT54.000.030.000.000.00-1833550.00%
WDC220819C000550002022-08-17 3:05PM EDT55.000.020.000.000.00-161,78250.00%
WDC220819C000560002022-08-12 1:31PM EDT56.000.100.000.000.00-2750.00%
WDC220819C000570002022-08-11 1:22PM EDT57.000.060.000.000.00-2522550.00%
WDC220819C000575002022-08-15 1:10PM EDT57.500.030.000.000.00-1247450.00%
WDC220819C000580002022-08-15 12:48PM EDT58.000.020.000.000.00-111350.00%
WDC220819C000590002022-08-08 11:17AM EDT59.000.040.000.000.00-220250.00%
WDC220819C000600002022-08-16 10:01AM EDT60.000.010.000.000.00-154450.00%
WDC220819C000610002022-08-15 11:09AM EDT61.000.010.000.000.00-12050.00%
WDC220819C000625002022-08-15 10:46AM EDT62.500.010.000.000.00-24150.00%
WDC220819C000650002022-08-10 12:32PM EDT65.000.020.000.000.00-102150.00%
WDC220819C000675002022-07-01 3:50PM EDT67.500.090.020.110.00-18219.53%
WDC220819C000700002022-07-18 12:25PM EDT70.000.050.000.090.00-3434226.56%
WDC220819C000800002022-08-05 3:51PM EDT80.000.010.000.000.00-1150.00%
WDC220819C000850002022-06-24 3:22PM EDT85.000.090.000.540.00-316421.48%
WDC220819C000900002022-08-01 2:12PM EDT90.000.010.000.000.00-2160550.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220819P000250002022-07-28 9:30AM EDT25.000.030.000.000.00-1350.00%
WDC220819P000275002022-07-15 11:51AM EDT27.500.060.000.010.00-11268.75%
WDC220819P000300002022-08-09 10:06AM EDT30.000.030.000.000.00-11,19350.00%
WDC220819P000325002022-08-15 1:51PM EDT32.500.020.000.000.00-15250.00%
WDC220819P000350002022-08-10 9:38AM EDT35.000.040.000.000.00-20027750.00%
WDC220819P000375002022-08-11 11:00AM EDT37.500.010.000.000.00-695150.00%
WDC220819P000380002022-08-02 1:37PM EDT38.000.210.000.000.00-1750.00%
WDC220819P000390002022-08-09 11:43AM EDT39.000.080.000.000.00-51450.00%
WDC220819P000400002022-08-17 9:38AM EDT40.000.020.000.000.00-167450.00%
WDC220819P000405002022-08-10 9:37AM EDT40.500.050.000.000.00-1350.00%
WDC220819P000410002022-08-12 3:14PM EDT41.000.020.000.000.00-13150.00%
WDC220819P000415002022-08-16 2:29PM EDT41.500.020.000.000.00-125150.00%
WDC220819P000420002022-08-15 9:47AM EDT42.000.020.000.000.00-10039250.00%
WDC220819P000425002022-08-17 2:02PM EDT42.500.010.000.000.00-196950.00%
WDC220819P000430002022-08-12 2:52PM EDT43.000.030.000.000.00-1554250.00%
WDC220819P000435002022-08-15 9:48AM EDT43.500.040.000.000.00-118425.00%
WDC220819P000440002022-08-12 3:06PM EDT44.000.040.000.000.00-3513125.00%
WDC220819P000445002022-08-16 1:17PM EDT44.500.030.000.000.00-58725.00%
WDC220819P000450002022-08-17 1:56PM EDT45.000.040.000.000.00-5491025.00%
WDC220819P000455002022-08-12 1:20PM EDT45.500.060.000.000.00-145925.00%
WDC220819P000460002022-08-17 11:43AM EDT46.000.210.000.000.00-416312.50%
WDC220819P000465002022-08-17 12:06PM EDT46.500.280.000.000.00-1022612.50%
WDC220819P000470002022-08-17 12:06PM EDT47.000.440.000.000.00-2639212.50%
WDC220819P000475002022-08-17 3:11PM EDT47.500.330.000.000.00-1569096.25%
WDC220819P000480002022-08-17 3:59PM EDT48.000.510.000.000.00-424261.56%
WDC220819P000485002022-08-17 10:19AM EDT48.501.210.000.000.00-84850.00%
WDC220819P000490002022-08-17 2:59PM EDT49.001.050.000.000.00-256130.00%
WDC220819P000495002022-08-17 12:11PM EDT49.502.090.000.000.00-11680.00%
WDC220819P000500002022-08-17 11:14AM EDT50.002.570.000.000.00-102440.00%
WDC220819P000510002022-08-17 3:11PM EDT51.002.920.000.000.00-1760.00%
WDC220819P000520002022-08-17 3:28PM EDT52.003.950.000.000.00-1250.00%
WDC220819P000525002022-08-17 1:13PM EDT52.504.700.000.000.00-11020.00%
WDC220819P000530002022-08-15 9:49AM EDT53.003.950.000.000.00-640.00%
WDC220819P000540002022-08-15 9:47AM EDT54.004.750.000.000.00-370.00%
WDC220819P000550002022-08-12 3:01PM EDT55.004.500.000.000.00-21450.00%
WDC220819P000560002022-08-12 3:11PM EDT56.005.370.000.000.00-100.00%
WDC220819P000575002022-08-11 10:31AM EDT57.507.560.000.000.00-1100.00%
WDC220819P000590002022-08-03 3:41PM EDT59.009.650.000.000.00-100.00%
WDC220819P000600002022-08-15 10:26AM EDT60.0010.780.000.000.00-1190.00%
WDC220819P000625002022-08-15 10:27AM EDT62.5013.300.000.000.00-120.00%
WDC220819P000650002022-08-17 10:34AM EDT65.0017.250.000.000.00-300.00%
WDC220819P000675002022-08-02 10:52AM EDT67.5018.750.000.000.00-100.00%
WDC220819P000700002022-06-17 3:14PM EDT70.0023.7722.9023.500.00-151464.84%