Deutsche Märkte schließen in 8 Stunden 20 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,84-0,74 (-1,36%)
Börsenschluss: 04:00PM EST
49,31 -4,53 (-8,41%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220128C000350002022-01-26 3:51PM EST35.0019.5520.8522.050.00-111,006.25%
WDC220128C000380002022-01-26 3:50PM EST38.0016.5315.2517.500.00-11508.59%
WDC220128C000400002022-01-27 2:32PM EST40.0014.700.000.00+0.70+5.00%100.00%
WDC220128C000450002022-01-26 10:22AM EST45.0011.368.1010.650.00-1012308.98%
WDC220128C000500002022-01-27 3:45PM EST50.005.000.000.000.00-48900.00%
WDC220128C000510002022-01-27 3:59PM EST51.003.930.000.000.00-19600.00%
WDC220128C000520002022-01-27 3:47PM EST52.003.450.000.000.00-500.00%
WDC220128C000530002022-01-27 3:59PM EST53.002.750.000.000.00-25100.00%
WDC220128C000540002022-01-27 3:59PM EST54.002.150.000.000.00-54801.56%
WDC220128C000550002022-01-27 3:59PM EST55.001.730.000.000.00-2,365012.50%
WDC220128C000560002022-01-27 3:59PM EST56.001.250.000.000.00-1,658025.00%
WDC220128C000570002022-01-27 3:59PM EST57.001.020.000.000.00-1,705025.00%
WDC220128C000580002022-01-27 3:59PM EST58.000.780.000.000.00-2,759050.00%
WDC220128C000590002022-01-27 3:58PM EST59.000.600.000.000.00-11,045050.00%
WDC220128C000600002022-01-27 3:59PM EST60.000.400.000.000.00-586050.00%
WDC220128C000610002022-01-27 3:59PM EST61.000.310.000.000.00-641050.00%
WDC220128C000620002022-01-27 3:59PM EST62.000.240.000.000.00-1,255050.00%
WDC220128C000630002022-01-27 3:55PM EST63.000.170.000.000.00-409050.00%
WDC220128C000640002022-01-27 3:59PM EST64.000.130.000.000.00-8,368050.00%
WDC220128C000650002022-01-27 3:59PM EST65.000.110.000.000.00-1,156050.00%
WDC220128C000660002022-01-27 3:17PM EST66.000.080.000.000.00-1,034050.00%
WDC220128C000670002022-01-27 3:59PM EST67.000.070.000.000.00-122050.00%
WDC220128C000680002022-01-27 3:35PM EST68.000.060.000.000.00-15050.00%
WDC220128C000690002022-01-27 3:58PM EST69.000.050.000.000.00-71050.00%
WDC220128C000700002022-01-27 3:57PM EST70.000.030.000.000.00-112050.00%
WDC220128C000710002022-01-27 3:34PM EST71.000.030.000.000.00-139050.00%
WDC220128C000720002022-01-27 3:13PM EST72.000.020.000.000.00-24050.00%
WDC220128C000730002022-01-27 9:37AM EST73.000.090.000.000.00-21050.00%
WDC220128C000740002022-01-27 9:37AM EST74.000.070.000.000.00-4050.00%
WDC220128C000750002022-01-27 3:12PM EST75.000.010.000.000.00-184050.00%
WDC220128C000760002022-01-27 10:10AM EST76.000.110.000.000.00-1050.00%
WDC220128C000770002022-01-26 3:14PM EST77.000.020.000.030.00-60260268.75%
WDC220128C000780002022-01-27 3:56PM EST78.000.010.000.000.00-29050.00%
WDC220128C000790002022-01-18 9:47AM EST79.000.250.000.650.00-34447.66%
WDC220128C000800002022-01-27 11:37AM EST80.000.020.000.000.00-26050.00%
WDC220128C000850002022-01-24 10:44AM EST85.000.030.001.150.00-2451576.56%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220128P000350002022-01-26 11:59AM EST35.000.010.000.030.00-1333331.25%
WDC220128P000380002022-01-27 12:42PM EST38.000.020.000.000.00-638050.00%
WDC220128P000400002022-01-27 3:54PM EST40.000.030.000.000.00-287050.00%
WDC220128P000410002022-01-27 3:55PM EST41.000.030.000.000.00-46050.00%
WDC220128P000420002022-01-27 3:56PM EST42.000.060.000.000.00-22050.00%
WDC220128P000450002022-01-27 3:59PM EST45.000.170.000.000.00-811050.00%
WDC220128P000460002022-01-27 3:59PM EST46.000.260.000.000.00-224050.00%
WDC220128P000470002022-01-27 3:59PM EST47.000.370.000.000.00-290050.00%
WDC220128P000480002022-01-27 3:58PM EST48.000.490.000.000.00-435050.00%
WDC220128P000490002022-01-27 3:59PM EST49.000.660.000.000.00-352050.00%
WDC220128P000500002022-01-27 3:59PM EST50.000.890.000.000.00-889050.00%
WDC220128P000510002022-01-27 3:59PM EST51.001.140.000.000.00-832025.00%
WDC220128P000520002022-01-27 3:59PM EST52.001.540.000.000.00-4,079025.00%
WDC220128P000530002022-01-27 3:59PM EST53.001.950.000.000.00-1,852012.50%
WDC220128P000540002022-01-27 3:59PM EST54.002.380.000.000.00-58600.00%
WDC220128P000550002022-01-27 3:58PM EST55.002.850.000.000.00-26800.00%
WDC220128P000560002022-01-27 3:46PM EST56.003.370.000.000.00-13800.00%
WDC220128P000570002022-01-27 3:59PM EST57.004.250.000.000.00-6000.00%
WDC220128P000580002022-01-27 2:52PM EST58.005.340.000.00+0.38+7.66%1100.00%
WDC220128P000590002022-01-27 1:00PM EST59.005.700.000.000.00-1700.00%
WDC220128P000600002022-01-27 2:52PM EST60.006.150.000.00-0.46-6.96%3800.00%
WDC220128P000610002022-01-27 1:00PM EST61.007.350.000.000.00-1700.00%
WDC220128P000620002022-01-27 12:52PM EST62.007.970.000.000.00-1500.00%
WDC220128P000630002022-01-26 2:46PM EST63.008.408.3011.250.00-342279.69%
WDC220128P000640002022-01-27 2:54PM EST64.008.300.000.00-2.00-19.42%600.00%
WDC220128P000650002022-01-27 12:44PM EST65.0010.750.000.000.00-3700.00%
WDC220128P000660002022-01-27 1:13PM EST66.0012.350.000.000.00-1700.00%
WDC220128P000670002022-01-27 2:16PM EST67.0013.500.000.00+0.20+1.50%400.00%
WDC220128P000680002022-01-24 3:13PM EST68.0012.3013.4515.500.00-55306.64%
WDC220128P000690002022-01-27 11:08AM EST69.0013.380.000.000.00-100.00%
WDC220128P000700002022-01-07 3:49PM EST70.005.4515.9016.950.00-130321.88%
WDC220128P000850002022-01-18 3:17PM EST85.0021.1530.3032.950.00--3550.00%