Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,05+0,25 (+0,44%)
Börsenschluss: 4:00PM EDT
57,05 0,00 (0,00%)
Nachbörse: 06:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220121C000175002020-12-08 4:44PM EDT17.5035.0535.7539.550.00-32550.00%
WDC220121C000200002021-06-22 11:07AM EDT20.0048.5049.0549.750.00-542468.26%
WDC220121C000225002021-03-12 2:47PM EDT22.5046.1648.0052.850.00-431519.43%
WDC220121C000250002021-06-17 1:05PM EDT25.0046.0344.0545.000.00-10170373.75%
WDC220121C000275002021-05-24 3:44PM EDT27.5046.9540.9043.100.00-118337.50%
WDC220121C000300002020-11-05 4:11PM EDT30.0014.500.000.000.00-1000.00%
WDC220121C000325002021-05-17 12:57PM EDT32.5044.5040.1041.250.00-12130342.38%
WDC220121C000350002021-05-17 10:29AM EDT35.0039.2038.0041.050.00-103,292335.25%
WDC220121C000375002021-06-21 9:51AM EDT37.5032.0532.1532.650.00-154,339241.19%
WDC220121C000400002020-11-09 2:51PM EDT40.008.950.000.000.00-19000.00%
WDC220121C000425002021-05-17 10:56AM EDT42.5035.0032.1032.450.00-5171263.62%
WDC220121C000450002021-06-21 12:03PM EDT45.0025.1525.3525.750.00-1590193.29%
WDC220121C000475002021-06-07 1:51PM EDT47.5021.6923.4523.800.00-1426183.02%
WDC220121C000500002021-06-24 11:32AM EDT50.0021.4021.1521.45+1.22+6.05%21,942168.86%
WDC220121C000525002021-06-22 12:05PM EDT52.5018.1818.9019.250.00-11,512156.23%
WDC220121C000550002021-06-23 3:35PM EDT55.0017.4717.2017.550.00-22,043148.93%
WDC220121C000575002021-06-02 12:28PM EDT57.5014.2015.4015.750.00-5276140.58%
WDC220121C000600002021-06-23 3:20PM EDT60.0013.9813.7514.050.00-102,788133.25%
WDC220121C000625002021-06-23 12:05PM EDT62.5011.9512.2012.55-1.00-7.72%1325127.00%
WDC220121C000650002021-06-22 9:30AM EDT65.0010.0810.8511.100.00-6649121.53%
WDC220121C000675002020-11-05 12:19PM EDT67.501.650.000.000.00-106.25%
WDC220121C000700002021-06-23 3:47PM EDT70.008.308.458.70-0.20-2.35%911,223112.82%
WDC220121C000725002021-06-23 3:36PM EDT72.507.507.357.550.00-1330108.37%
WDC220121C000750002021-06-24 12:04PM EDT75.006.506.406.60-0.10-1.52%11,197104.96%
WDC220121C000775002021-06-21 9:38AM EDT77.505.205.505.700.00-6716101.44%
WDC220121C000800002020-11-06 4:59PM EDT80.001.010.000.000.00-1012.50%
WDC220121C000850002021-06-23 11:24AM EDT85.003.943.753.90-0.11-2.72%775896.48%
WDC220121C000900002021-06-24 9:31AM EDT90.002.952.863.05-0.15-4.84%31,47794.02%
WDC220121C000950002021-06-21 2:02PM EDT95.002.152.242.350.00-1098592.26%
WDC220121C001000002020-11-05 4:42PM EDT100.000.360.000.000.00-7025.00%
WDC220121C001050002020-11-09 11:25AM EDT105.000.440.000.000.00-1025.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220121P000175002021-05-24 12:23PM EDT17.500.130.000.000.00-5013950.00%
WDC220121P000200002021-06-02 10:37AM EDT20.000.090.020.110.00-89492.58%
WDC220121P000225002021-03-02 11:10AM EDT22.500.310.000.520.00-2170103.13%
WDC220121P000250002021-06-23 9:37AM EDT25.000.140.070.200.00-206,65982.62%
WDC220121P000275002021-06-02 2:48PM EDT27.500.150.100.200.00-105,05275.20%
WDC220121P000300002021-06-22 3:35PM EDT30.000.210.170.200.00-115,00869.63%
WDC220121P000325002021-05-27 9:30AM EDT32.500.330.210.470.00-249269.73%
WDC220121P000350002021-06-23 12:13PM EDT35.000.370.300.440.00-125,92862.99%
WDC220121P000375002021-05-12 12:01PM EDT37.500.930.000.610.00-11,05153.22%
WDC220121P000400002021-06-23 2:20PM EDT40.000.680.570.680.00-76,19355.23%
WDC220121P000425002021-06-03 11:00AM EDT42.500.760.760.860.00-12,83051.61%
WDC220121P000450002020-11-09 12:57PM EDT45.0010.240.000.000.00-6012.50%
WDC220121P000475002021-06-22 11:14AM EDT47.501.481.281.410.00-272745.39%
WDC220121P000500002021-06-23 3:07PM EDT50.001.711.611.780.00-41,86041.58%
WDC220121P000525002021-06-18 3:58PM EDT52.502.452.082.240.00-169737.65%
WDC220121P000550002021-06-23 3:47PM EDT55.002.752.662.82+0.05+1.85%12,32433.52%
WDC220121P000575002021-06-18 3:57PM EDT57.503.653.303.500.00-1192828.54%
WDC220121P000600002021-06-24 9:45AM EDT60.004.354.104.30+0.12+2.84%254,17021.85%
WDC220121P000625002021-06-18 3:57PM EDT62.505.455.005.250.00-204950.00%
WDC220121P000650002020-06-15 9:30AM EDT65.0026.840.000.000.00-21760.00%
WDC220121P000675002021-06-22 1:51PM EDT67.508.247.407.550.00-111,5440.00%
WDC220121P000700002020-08-21 3:39PM EDT70.0037.0031.7036.200.00-1531224.10%
WDC220121P000725002021-06-21 2:50PM EDT72.5010.7010.2010.350.00-29320.00%
WDC220121P000750002020-09-30 2:15PM EDT75.0038.7636.4539.250.00-559224.05%
WDC220121P000775002021-06-17 3:46PM EDT77.5013.0013.3513.550.00-17140.00%
WDC220121P000800002021-06-14 10:49AM EDT80.0015.8415.1515.350.00-71,8400.00%
WDC220121P000850002021-06-23 1:43PM EDT85.0018.8418.9019.250.00-21,1820.00%
WDC220121P000900002021-06-23 10:06AM EDT90.0022.9523.0023.350.00-1502100.00%
WDC220121P000950002021-06-10 9:52AM EDT95.0024.1027.4527.750.00-16540.00%
WDC220121P001000002021-06-18 1:31PM EDT100.0032.6132.0032.250.00-6450.00%
WDC220121P001050002020-08-13 3:31PM EDT105.0069.3566.4569.200.00-21268.49%
WDC220121P001100002021-06-18 1:31PM EDT110.0041.2440.6041.450.00-2990.00%