Deutsche Märkte schließen in 3 Stunden 27 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 EDT22.5024.6026.5526.850.00--1827.34%
WDC220819C000275002022-08-08 10:55AM EDT27.5020.8021.7021.900.00--2662.50%
WDC220819C000350002022-08-03 2:58PM EDT35.0014.8314.1014.300.00-11420.31%
WDC220819C000375002022-07-29 12:45PM EDT37.5011.2511.5511.800.00--15350.78%
WDC220819C000380002022-07-29 12:47PM EDT38.0010.8511.0511.350.00--2341.02%
WDC220819C000400002022-08-09 2:32PM EDT40.005.809.159.350.00-522295.70%
WDC220819C000410002022-08-08 9:33AM EDT41.006.258.158.350.00--4270.31%
WDC220819C000415002022-08-08 9:44AM EDT41.505.557.657.850.00--25257.62%
WDC220819C000420002022-08-10 11:35AM EDT42.006.307.207.35+2.30+57.50%22247.46%
WDC220819C000425002022-08-10 3:41PM EDT42.505.616.656.85+1.77+46.09%1115232.23%
WDC220819C000430002022-08-11 12:16PM EDT43.005.896.256.40+2.74+86.98%213226.56%
WDC220819C000435002022-08-05 9:37AM EDT43.503.555.705.850.00--2208.98%
WDC220819C000440002022-08-11 11:51AM EDT44.005.215.205.40+2.99+134.68%131198.24%
WDC220819C000445002022-08-11 10:01AM EDT44.505.204.754.90+3.27+169.43%417187.30%
WDC220819C000450002022-08-11 1:19PM EDT45.004.554.304.40+2.65+139.47%91,818176.17%
WDC220819C000455002022-08-10 9:37AM EDT45.502.303.804.00+0.70+43.75%259166.60%
WDC220819C000460002022-08-11 12:11PM EDT46.003.303.403.50+2.04+161.91%1199156.45%
WDC220819C000465002022-08-11 10:01AM EDT46.503.302.913.05+2.26+217.31%189144.34%
WDC220819C000470002022-08-11 2:21PM EDT47.002.692.542.64+1.74+183.16%4252137.50%
WDC220819C000475002022-08-11 10:25AM EDT47.502.802.142.24+2.19+359.02%51,328128.71%
WDC220819C000480002022-08-11 1:07PM EDT48.001.901.801.86+1.31+222.03%42451121.68%
WDC220819C000485002022-08-11 12:15PM EDT48.501.341.471.54+1.00+294.12%111189115.63%
WDC220819C000490002022-08-11 12:26PM EDT49.001.231.191.26+0.92+296.77%39356111.04%
WDC220819C000495002022-08-11 2:24PM EDT49.501.060.961.00+0.86+430.00%62125107.03%
WDC220819C000500002022-08-11 2:13PM EDT50.000.820.770.79+0.60+272.73%1013,921104.30%
WDC220819C000510002022-08-11 12:39PM EDT51.000.500.450.50+0.33+194.12%317265100.39%
WDC220819C000520002022-08-11 10:19AM EDT52.000.500.280.32+0.39+354.55%31271100.78%
WDC220819C000525002022-08-11 1:42PM EDT52.500.250.210.26+0.17+212.50%222,588100.78%
WDC220819C000530002022-08-11 12:58PM EDT53.000.180.180.20+0.11+157.14%37285101.95%
WDC220819C000540002022-08-11 11:25AM EDT54.000.120.130.14-0.02-14.29%16251106.64%
WDC220819C000550002022-08-11 10:26AM EDT55.000.110.100.11+0.05+83.33%221,817112.89%
WDC220819C000560002022-08-09 3:19PM EDT56.000.050.080.090.00-19119.53%
WDC220819C000570002022-08-11 1:22PM EDT57.000.060.070.08+0.01+20.00%25204127.34%
WDC220819C000575002022-08-10 1:59PM EDT57.500.050.060.070.00-1477129.69%
WDC220819C000580002022-08-10 12:16PM EDT58.000.050.060.07+0.05--2134.38%
WDC220819C000590002022-08-08 11:17AM EDT59.000.040.040.090.00--202144.53%
WDC220819C000600002022-08-11 9:55AM EDT60.000.040.040.07-0.01-20.00%5437150.00%
WDC220819C000610002022-08-11 9:45AM EDT61.000.030.030.05+0.03-190151.56%
WDC220819C000625002022-08-11 11:39AM EDT62.500.030.020.05+0.01+50.00%138161.72%
WDC220819C000650002022-08-10 12:32PM EDT65.000.020.010.04-0.07-77.78%1021175.00%
WDC220819C000675002022-07-01 3:50PM EDT67.500.090.020.140.00--8226.56%
WDC220819C000700002022-07-18 12:25PM EDT70.000.050.000.030.00--34196.88%
WDC220819C000800002022-08-05 3:51PM EDT80.000.010.000.040.00--1265.63%
WDC220819C000900002022-08-01 2:12PM EDT90.000.010.000.030.00--605309.38%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WDC220819P000250002022-07-28 9:30AM EDT25.000.030.000.030.00--3346.88%
WDC220819P000275002022-07-15 11:51AM EDT27.500.060.000.030.00--1300.00%
WDC220819P000300002022-08-09 10:06AM EDT30.000.030.000.030.00-11,193256.25%
WDC220819P000325002022-08-10 10:01AM EDT32.500.010.000.03-0.05-83.33%352218.75%
WDC220819P000350002022-08-10 9:38AM EDT35.000.040.000.03+0.02+100.00%200277181.25%
WDC220819P000375002022-08-11 11:00AM EDT37.500.010.010.03-0.03-75.00%6955150.00%
WDC220819P000380002022-08-02 1:37PM EDT38.000.210.010.030.00-17143.75%
WDC220819P000390002022-08-09 11:43AM EDT39.000.080.020.030.00-514134.38%
WDC220819P000400002022-08-10 11:23AM EDT40.000.040.030.04-0.01-20.00%8664126.56%
WDC220819P000405002022-08-10 9:37AM EDT40.500.050.030.04-0.02-28.57%13118.75%
WDC220819P000410002022-08-11 9:47AM EDT41.000.040.030.04-0.11-73.33%130111.72%
WDC220819P000415002022-08-11 2:21PM EDT41.500.040.040.05-0.17-80.95%314109.38%
WDC220819P000420002022-08-11 10:56AM EDT42.000.040.040.06-0.20-83.33%25272103.91%
WDC220819P000425002022-08-11 1:44PM EDT42.500.050.050.06-0.32-86.49%498197.66%
WDC220819P000430002022-08-10 3:47PM EDT43.000.130.060.07-0.33-71.74%154693.75%
WDC220819P000435002022-08-11 9:49AM EDT43.500.090.070.09-0.36-80.00%118589.84%
WDC220819P000440002022-08-11 11:51AM EDT44.000.110.080.10-0.47-81.03%66083.98%
WDC220819P000445002022-08-11 12:38PM EDT44.500.130.100.12-0.77-85.56%59179.69%
WDC220819P000450002022-08-11 1:44PM EDT45.000.130.130.15-0.72-84.71%122,00375.78%
WDC220819P000455002022-08-11 10:28AM EDT45.500.150.160.18-1.06-87.60%246071.09%
WDC220819P000460002022-08-11 12:58PM EDT46.000.230.200.23-1.02-81.60%909466.80%
WDC220819P000465002022-08-11 10:16AM EDT46.500.200.270.30-1.57-88.70%34963.48%
WDC220819P000470002022-08-11 9:48AM EDT47.000.430.360.39-1.86-81.22%3030659.96%
WDC220819P000475002022-08-11 1:41PM EDT47.500.440.470.50-2.20-83.33%2335355.66%
WDC220819P000480002022-08-11 10:35AM EDT48.000.390.600.64-2.57-86.82%1140650.39%
WDC220819P000485002022-08-11 1:52PM EDT48.500.710.780.82-2.18-75.43%840746.19%
WDC220819P000490002022-08-11 1:52PM EDT49.000.900.991.02-2.76-75.41%6056236.72%
WDC220819P000495002022-08-11 12:20PM EDT49.501.391.241.27-2.51-64.36%73900.00%
WDC220819P000500002022-08-11 1:53PM EDT50.001.461.521.58-1.19-44.91%482030.00%
WDC220819P000510002022-08-11 11:41AM EDT51.002.062.182.31-0.91-30.64%6150.00%
WDC220819P000520002022-08-11 12:06PM EDT52.003.202.943.10-2.25-41.28%2240.00%
WDC220819P000525002022-08-09 10:16AM EDT52.506.783.403.550.00-21170.00%
WDC220819P000530002022-08-11 10:09AM EDT53.003.203.854.00-1.98-38.22%520.00%
WDC220819P000540002022-08-11 10:01AM EDT54.004.604.805.05-0.90-16.36%4110.00%
WDC220819P000550002022-08-11 9:42AM EDT55.006.495.805.95-3.06-32.04%20570.00%
WDC220819P000560002022-08-05 1:23PM EDT56.008.716.807.050.00--10.00%
WDC220819P000575002022-08-11 10:31AM EDT57.507.568.258.50-2.53-25.07%1160.00%
WDC220819P000590002022-08-03 3:41PM EDT59.009.659.6510.000.00--10.00%
WDC220819P000600002022-08-05 11:34AM EDT60.0012.9610.7011.000.00-10370.00%
WDC220819P000625002022-07-22 11:01AM EDT62.5014.4113.2513.400.00--20.00%
WDC220819P000650002022-08-01 12:08PM EDT65.0015.6215.7015.900.00--00.00%
WDC220819P000675002022-08-02 10:52AM EDT67.5018.7518.2018.400.00-100.00%