Deutsche Märkte öffnen in 7 Stunden 43 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,94-2,18 (-3,40%)
Börsenschluss: 04:00PM EST
62,25 +0,31 (+0,50%)
Nachbörse: 07:14PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220121C000175002022-01-19 11:44AM EST17.5044.5043.1046.45-7.13-13.81%1618959.38%
WDC220121C000200002022-01-05 12:30PM EST20.0049.1340.6043.750.00-232810.94%
WDC220121C000225002022-01-05 3:38PM EST22.5045.2037.9041.400.00-10717.19%
WDC220121C000250002022-01-14 12:01PM EST25.0041.7035.6038.700.00-3107648.44%
WDC220121C000275002021-11-10 6:46AM EST27.5028.4329.4030.100.00-1180.00%
WDC220121C000300002022-01-12 11:35AM EST30.0036.1031.7032.900.00-5168585.94%
WDC220121C000325002022-01-13 2:13PM EST32.5034.8028.6029.800.00-549528.91%
WDC220121C000350002022-01-14 1:13PM EST35.0031.4026.8028.100.00-5825513.28%
WDC220121C000375002022-01-13 11:16AM EST37.5029.5024.2024.550.00-33,477342.97%
WDC220121C000400002022-01-18 11:17AM EST40.0025.0221.8022.150.00-201,616257.81%
WDC220121C000425002022-01-14 11:57AM EST42.5024.6019.3020.800.00-4244381.64%
WDC220121C000450002022-01-19 9:51AM EST45.0019.2116.4518.500.00-2533323.83%
WDC220121C000475002022-01-19 2:43PM EST47.5014.7513.7515.70-5.35-26.62%5351239.84%
WDC220121C000500002022-01-19 3:52PM EST50.0012.1511.7512.05-1.85-13.21%231,574165.23%
WDC220121C000520002021-12-22 9:44AM EST52.007.659.2011.550.00--2193.36%
WDC220121C000525002022-01-10 1:46PM EST52.5011.939.3010.150.00-11,832165.43%
WDC220121C000530002022-01-03 9:47AM EST53.0012.308.2010.550.00-109177.73%
WDC220121C000540002021-12-29 11:28AM EST54.0012.507.309.400.00--2158.98%
WDC220121C000550002022-01-19 2:31PM EST55.007.156.507.25-1.79-20.02%892,658132.03%
WDC220121C000560002022-01-05 11:18AM EST56.0012.965.856.550.00-6175111.33%
WDC220121C000570002022-01-12 3:17PM EST57.009.594.556.700.00-49135.94%
WDC220121C000575002022-01-19 12:40PM EST57.505.304.405.15-1.35-20.30%295,33197.27%
WDC220121C000580002022-01-11 10:20AM EST58.007.143.855.700.00-335129.10%
WDC220121C000590002022-01-19 2:04PM EST59.003.603.003.15-2.15-37.39%2070354.49%
WDC220121C000600002022-01-19 3:45PM EST60.002.602.123.20-1.98-43.23%934,88783.01%
WDC220121C000610002022-01-19 3:23PM EST61.001.591.361.51-2.02-55.96%129453.32%
WDC220121C000620002022-01-19 3:56PM EST62.000.920.770.90-3.76-80.34%918550.78%
WDC220121C000625002022-01-19 3:56PM EST62.500.600.550.78-1.79-74.90%5103,78950.00%
WDC220121C000630002022-01-19 3:56PM EST63.000.490.380.55-1.22-71.35%16812553.71%
WDC220121C000640002022-01-19 3:25PM EST64.000.230.180.47-0.85-78.70%11616756.45%
WDC220121C000650002022-01-19 3:57PM EST65.000.130.080.12-0.60-82.19%8135,07851.56%
WDC220121C000660002022-01-19 2:19PM EST66.000.080.030.10-0.36-81.82%4911954.69%
WDC220121C000670002022-01-19 3:53PM EST67.000.030.030.04-0.17-85.00%19073357.42%
WDC220121C000675002022-01-19 3:34PM EST67.500.030.020.04-0.12-80.00%803,43160.16%
WDC220121C000680002022-01-19 3:01PM EST68.000.030.020.03-0.10-76.92%37326662.50%
WDC220121C000690002022-01-19 2:56PM EST69.000.020.010.05-0.06-75.00%511,29672.66%
WDC220121C000700002022-01-19 2:38PM EST70.000.020.010.02-0.03-60.00%957,76773.44%
WDC220121C000710002022-01-19 11:40AM EST71.000.030.000.03-0.01-25.00%1020981.25%
WDC220121C000720002022-01-19 3:39PM EST72.000.040.000.03+0.01+33.33%12532987.50%
WDC220121C000725002022-01-18 3:03PM EST72.500.030.010.030.00-92,21894.53%
WDC220121C000730002022-01-13 2:40PM EST73.000.150.000.310.00-1251137.89%
WDC220121C000740002022-01-19 11:30AM EST74.000.020.000.03-0.12-85.71%1226101.56%
WDC220121C000750002022-01-19 12:36PM EST75.000.010.000.04-0.01-50.00%383,033112.50%
WDC220121C000760002022-01-19 10:39AM EST76.000.010.010.03+0.01-15100118.75%
WDC220121C000775002022-01-19 10:39AM EST77.500.010.010.02-0.02-66.67%421,189123.44%
WDC220121C000800002022-01-19 10:48AM EST80.000.010.000.01-0.01-50.00%12,783125.00%
WDC220121C000850002022-01-13 9:56AM EST85.000.060.000.030.00-3814167.19%
WDC220121C000900002022-01-18 12:55PM EST90.000.010.000.010.00-21,291175.00%
WDC220121C000950002022-01-18 2:28PM EST95.000.020.000.030.00-1321,230218.75%
WDC220121C001000002022-01-19 3:31PM EST100.000.030.000.01+0.02+200.00%102,176212.50%
WDC220121C001050002022-01-19 3:31PM EST105.000.170.000.17+0.15+750.00%101,370319.53%
WDC220121C001100002021-12-29 3:24PM EST110.000.020.000.050.00-29,017296.88%
WDC220121C001150002022-01-11 2:13PM EST115.000.010.000.050.00-10308315.63%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220121P000175002021-12-27 3:34PM EST17.500.010.000.100.00-2137718.75%
WDC220121P000200002021-12-20 1:11PM EST20.000.010.000.020.00-593537.50%
WDC220121P000225002021-12-02 10:38AM EST22.500.090.000.070.00-2173556.25%
WDC220121P000250002022-01-11 2:49PM EST25.000.010.000.160.00-26,615559.38%
WDC220121P000275002022-01-03 10:38AM EST27.500.020.000.140.00-205,017495.31%
WDC220121P000300002022-01-05 3:39PM EST30.000.020.000.000.00-65,06850.00%
WDC220121P000325002021-12-08 3:53PM EST32.500.090.000.030.00-10492331.25%
WDC220121P000350002022-01-18 9:58AM EST35.000.010.000.110.00-56,533346.88%
WDC220121P000375002022-01-12 3:36PM EST37.500.010.000.190.00-5859335.16%
WDC220121P000400002022-01-14 1:06PM EST40.000.010.000.010.00-16,613206.25%
WDC220121P000425002022-01-12 3:16PM EST42.500.020.000.030.00-2013,206203.13%
WDC220121P000450002022-01-14 3:50PM EST45.000.080.000.060.00-176,401190.63%
WDC220121P000475002022-01-13 11:53AM EST47.500.020.000.020.00-31,509140.63%
WDC220121P000480002022-01-06 1:03PM EST48.000.130.000.040.00-1131148.44%
WDC220121P000490002022-01-18 2:05PM EST49.000.010.000.110.00-211,001158.59%
WDC220121P000500002022-01-19 2:21PM EST50.000.010.000.06-0.03-75.00%53,453134.38%
WDC220121P000510002021-12-30 12:14PM EST51.000.100.000.070.00-450125.78%
WDC220121P000520002022-01-18 2:36PM EST52.000.030.000.080.00-275117.19%
WDC220121P000525002022-01-19 11:20AM EST52.500.030.000.04-0.03-50.00%14,415101.56%
WDC220121P000530002022-01-19 12:38PM EST53.000.030.000.04-0.07-70.00%134595.31%
WDC220121P000535002021-12-30 10:27AM EST53.500.030.000.150.00-2045112.50%
WDC220121P000540002022-01-14 2:58PM EST54.000.150.000.030.00-13882.81%
WDC220121P000550002022-01-19 3:40PM EST55.000.010.000.07-0.04-80.00%1,2256,20582.81%
WDC220121P000560002022-01-13 1:49PM EST56.000.050.020.060.00-369773.44%
WDC220121P000570002022-01-19 3:31PM EST57.000.040.030.11-0.02-33.33%7010969.92%
WDC220121P000575002022-01-19 3:48PM EST57.500.050.020.12-0.07-58.33%498,70064.06%
WDC220121P000580002022-01-19 3:48PM EST58.000.070.070.130.00-3519962.89%
WDC220121P000590002022-01-19 1:38PM EST59.000.130.040.25+0.02+18.18%2133755.66%
WDC220121P000600002022-01-19 2:25PM EST60.000.270.240.35+0.11+68.75%417,92354.00%
WDC220121P000610002022-01-19 3:20PM EST61.000.460.440.58+0.23+100.00%9918353.91%
WDC220121P000620002022-01-19 1:28PM EST62.000.600.831.02+0.21+53.85%27570554.10%
WDC220121P000625002022-01-19 3:36PM EST62.501.081.091.35+0.59+120.41%996,62356.93%
WDC220121P000630002022-01-19 3:39PM EST63.001.381.461.60+0.67+94.37%1159853.13%
WDC220121P000640002022-01-19 11:44AM EST64.002.191.362.40+1.13+106.60%23737457.42%
WDC220121P000650002022-01-19 3:57PM EST65.003.203.103.30+1.62+102.53%563,30253.91%
WDC220121P000660002022-01-18 2:25PM EST66.002.384.054.250.00-1431958.98%
WDC220121P000670002022-01-19 10:43AM EST67.004.065.005.25+1.22+42.96%814264.84%
WDC220121P000675002022-01-19 2:19PM EST67.505.125.455.75+3.28+178.26%491,95463.28%
WDC220121P000680002022-01-19 2:52PM EST68.005.935.506.20+3.77+174.54%216587.50%
WDC220121P000690002022-01-19 2:04PM EST69.006.556.907.25+2.15+48.86%519165.63%
WDC220121P000700002022-01-19 1:56PM EST70.007.207.508.25+1.40+24.14%121,662115.23%
WDC220121P000710002022-01-04 3:22PM EST71.004.257.3510.200.00--3214.84%
WDC220121P000725002022-01-19 2:09PM EST72.5010.219.8510.75+3.97+63.62%121,002139.26%
WDC220121P000740002022-01-18 12:10AM EST74.007.4511.3512.250.00--1152.73%
WDC220121P000750002022-01-19 2:19PM EST75.0012.7312.3513.20+4.36+52.09%11774151.95%
WDC220121P000775002022-01-18 11:17AM EST77.5012.5315.0015.950.00-50770214.06%
WDC220121P000800002022-01-18 10:36AM EST80.0015.5517.1018.200.00-21,697191.41%
WDC220121P000850002021-12-22 2:31PM EST85.0025.2021.3024.200.00-55538363.28%
WDC220121P000900002022-01-19 3:31PM EST90.0027.9126.3029.20+1.67+6.36%1019405.86%
WDC220121P000950002022-01-19 3:31PM EST95.0032.9131.0034.50-7.58-18.72%1022474.22%
WDC220121P001000002021-12-23 1:13PM EST100.0038.7536.2539.400.00-10501.37%
WDC220121P001050002021-11-10 6:46AM EST105.0042.2244.8549.250.00-14749.51%
WDC220121P001100002021-10-25 2:41PM EST110.0053.7050.0054.700.00-4655806.45%