Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,75+0,70 (+1,11%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC210730C000550002021-07-21 12:05PM EDT55.009.757.0010.250.00--1152.44%
WDC210730C000585002021-07-22 11:01AM EDT58.504.80--0.00--20.00%
WDC210730C000590002021-07-22 12:23PM EDT59.003.95--0.00--70.00%
WDC210730C000600002021-07-23 3:53PM EDT60.004.053.954.15+0.60+17.39%64851.66%
WDC210730C000610002021-07-23 3:28PM EDT61.002.99--+0.54+22.04%-40.00%
WDC210730C000620002021-07-23 3:52PM EDT62.002.39--+0.44+22.56%--0.00%
WDC210730C000630002021-07-23 3:58PM EDT63.001.771.721.80+0.23+14.94%9841,53142.97%
WDC210730C000640002021-07-23 3:59PM EDT64.001.231.141.23+0.20+19.42%2571,50941.36%
WDC210730C000650002021-07-23 3:53PM EDT65.000.810.750.80+0.11+15.71%76944340.48%
WDC210730C000660002021-07-23 3:58PM EDT66.000.490.460.53+0.05+11.36%15048241.31%
WDC210730C000670002021-07-23 3:59PM EDT67.000.290.280.37-0.01-3.33%10032743.46%
WDC210730C000680002021-07-23 3:11PM EDT68.000.150.160.20-0.02-11.76%14652441.99%
WDC210730C000690002021-07-23 12:13PM EDT69.000.080.090.15-0.06-42.86%2931945.12%
WDC210730C000695002021-07-23 3:36PM EDT69.500.080.070.10-0.01-11.11%2514343.75%
WDC210730C000700002021-07-23 2:42PM EDT70.000.060.050.07-0.02-25.00%6861243.36%
WDC210730C000705002021-07-21 1:54PM EDT70.500.160.030.100.00-31349249.22%
WDC210730C000710002021-07-23 9:33AM EDT71.000.060.030.05-0.01-14.29%932445.51%
WDC210730C000715002021-07-21 11:52AM EDT71.500.120.020.100.00-569254.69%
WDC210730C000720002021-07-23 3:29PM EDT72.000.030.020.03-0.09-75.00%2543946.48%
WDC210730C000725002021-07-20 10:51AM EDT72.500.050.010.100.00-25153.52%
WDC210730C000730002021-07-21 3:04PM EDT73.000.060.000.150.00-16258.98%
WDC210730C000735002021-07-21 12:12PM EDT73.500.080.000.070.00-415253.91%
WDC210730C000740002021-07-21 3:59PM EDT74.000.050.000.080.00-250157.42%
WDC210730C000745002021-07-23 1:49PM EDT74.500.340.000.48+0.28+466.67%118583.59%
WDC210730C000750002021-07-21 12:28PM EDT75.000.040.010.680.00-20125994.24%
WDC210730C000755002021-07-23 1:49PM EDT75.500.310.000.41+0.24+342.86%19385.74%
WDC210730C000760002021-07-21 3:54PM EDT76.000.030.000.490.00-19991.99%
WDC210730C000765002021-07-22 12:20PM EDT76.500.050.000.060.00-127265.23%
WDC210730C000770002021-07-07 10:50AM EDT77.000.530.000.670.00-419104.40%
WDC210730C000775002021-07-23 10:17AM EDT77.500.020.000.02-0.01-33.33%11760.16%
WDC210730C000780002021-07-23 10:18AM EDT78.000.020.000.02-0.03-60.00%26862.50%
WDC210730C000785002021-07-13 2:41PM EDT78.500.510.000.560.00-4757107.62%
WDC210730C000790002021-07-14 10:17AM EDT79.000.320.000.620.00-154112.70%
WDC210730C000795002021-06-24 2:30PM EDT79.500.720.000.630.00-613115.53%
WDC210730C000800002021-07-21 11:08AM EDT80.000.020.000.500.00-34141112.11%
WDC210730C000805002021-07-06 11:57AM EDT80.500.370.000.630.00-1826120.31%
WDC210730C000810002021-07-23 1:49PM EDT81.000.400.000.74+0.07+21.21%150127.34%
WDC210730C000820002021-07-23 1:49PM EDT82.000.380.020.69-0.32-45.71%13130.86%
WDC210730C000830002021-06-28 11:49AM EDT83.000.200.000.720.00-33136.04%
WDC210730C000850002021-07-13 3:28PM EDT85.000.150.000.600.00-353139.65%
WDC210730C000900002021-07-01 9:33AM EDT90.000.170.000.210.00-1011133.20%
WDC210730C000950002021-07-01 9:33AM EDT95.000.160.002.090.00-103237.31%
WDC210730C001000002021-07-09 11:28AM EDT100.000.080.000.520.00-66192.19%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC210730P000550002021-07-23 3:58PM EDT55.000.050.040.05-0.06-54.55%1799459.38%
WDC210730P000580002021-07-23 9:32AM EDT58.000.21---0.09-30.00%--0.00%
WDC210730P000585002021-07-23 9:59AM EDT58.500.22---0.05-18.52%-50.00%
WDC210730P000590002021-07-23 2:01PM EDT59.000.22---0.15-40.54%-50.00%
WDC210730P000600002021-07-23 3:52PM EDT60.000.270.250.29-0.25-48.08%12950446.09%
WDC210730P000615002021-07-23 2:28PM EDT61.500.65---0.33-33.67%-110.00%
WDC210730P000620002021-07-23 3:56PM EDT62.000.67---0.41-37.96%-820.00%
WDC210730P000630002021-07-23 3:56PM EDT63.001.000.981.00-0.44-30.56%9451941.41%
WDC210730P000640002021-07-23 12:38PM EDT64.001.471.361.69-0.61-29.33%8427547.80%
WDC210730P000650002021-07-23 3:54PM EDT65.002.001.972.10-0.72-26.47%6643942.09%
WDC210730P000660002021-07-23 3:12PM EDT66.002.982.582.88-0.72-19.46%3939945.02%
WDC210730P000670002021-07-23 3:53PM EDT67.003.553.453.65-0.90-20.22%2229244.73%
WDC210730P000680002021-07-23 11:39AM EDT68.004.854.304.50-0.61-11.17%3716244.92%
WDC210730P000690002021-07-23 3:59PM EDT69.005.385.255.45-0.76-12.38%2424748.63%
WDC210730P000695002021-07-23 1:46PM EDT69.506.435.706.10+0.63+10.86%316060.74%
WDC210730P000700002021-07-23 2:03PM EDT70.006.846.206.45+0.94+15.93%224854.88%
WDC210730P000705002021-07-23 3:18PM EDT70.507.086.607.10+1.47+26.20%187467.48%
WDC210730P000710002021-07-20 3:32PM EDT71.007.937.159.300.00-1067100.44%
WDC210730P000715002021-07-14 10:07AM EDT71.502.287.707.900.00-412759.57%
WDC210730P000720002021-07-23 3:40PM EDT72.008.308.158.40-1.00-10.75%213162.31%
WDC210730P000725002021-07-12 1:31PM EDT72.503.418.659.000.00-37056.64%
WDC210730P000730002021-07-23 3:53PM EDT73.009.409.059.75+1.10+13.25%106867.58%
WDC210730P000735002021-07-12 1:39PM EDT73.504.259.4510.450.00-72474.80%
WDC210730P000740002021-07-15 10:10AM EDT74.0010.038.7012.250.00-107079.69%
WDC210730P000745002021-07-23 3:59PM EDT74.5010.8110.4511.35-1.14-9.54%33775.39%
WDC210730P000750002021-07-19 2:45PM EDT75.0012.4811.1513.050.00-694122.75%
WDC210730P000755002021-07-21 9:48AM EDT75.5012.4511.5512.050.00-517566.02%
WDC210730P000760002021-06-15 2:40PM EDT76.004.507.7510.800.00-10160.00%
WDC210730P000765002021-07-21 11:50AM EDT76.5011.9512.6512.900.00-322963.28%
WDC210730P000770002021-07-20 10:32AM EDT77.0014.2712.7014.200.00-11692.77%
WDC210730P000775002021-07-19 11:04AM EDT77.5014.4813.0514.800.00-5792.77%
WDC210730P000780002021-06-25 10:01AM EDT78.008.3812.9516.200.00-11108.79%
WDC210730P000785002021-07-09 9:59AM EDT78.509.6113.1516.700.00-3397.46%
WDC210730P000850002021-06-14 12:13AM EDT85.0010.650.000.000.00--00.00%