Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
27.467,23 0,00 (0,00%) Dow Jones 30
35.028,65 -339,85 (-0,96%) BTC-EUR
36.836,66 -734,70 (-1,96%) CMC Crypto 200
992,24 -2,50 (-0,25%) Nasdaq Compositive
14.340,25 -166,65 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220121C00017500 | 2022-01-19 11:44AM EST | 17.50 | 44.50 | 43.10 | 46.45 | -7.13 | -13.81% | 16 | 18 | 959.38% |
| WDC220121C00020000 | 2022-01-05 12:30PM EST | 20.00 | 49.13 | 40.60 | 43.75 | 0.00 | - | 2 | 32 | 810.94% |
| WDC220121C00022500 | 2022-01-05 3:38PM EST | 22.50 | 45.20 | 37.90 | 41.40 | 0.00 | - | 1 | 0 | 717.19% |
| WDC220121C00025000 | 2022-01-14 12:01PM EST | 25.00 | 41.70 | 35.60 | 38.70 | 0.00 | - | 3 | 107 | 648.44% |
| WDC220121C00027500 | 2021-11-10 6:46AM EST | 27.50 | 28.43 | 29.40 | 30.10 | 0.00 | - | 1 | 18 | 0.00% |
| WDC220121C00030000 | 2022-01-12 11:35AM EST | 30.00 | 36.10 | 31.70 | 32.90 | 0.00 | - | 5 | 168 | 585.94% |
| WDC220121C00032500 | 2022-01-13 2:13PM EST | 32.50 | 34.80 | 28.60 | 29.80 | 0.00 | - | 5 | 49 | 528.91% |
| WDC220121C00035000 | 2022-01-14 1:13PM EST | 35.00 | 31.40 | 26.80 | 28.10 | 0.00 | - | 5 | 825 | 513.28% |
| WDC220121C00037500 | 2022-01-13 11:16AM EST | 37.50 | 29.50 | 24.20 | 24.55 | 0.00 | - | 3 | 3,477 | 342.97% |
| WDC220121C00040000 | 2022-01-18 11:17AM EST | 40.00 | 25.02 | 21.80 | 22.15 | 0.00 | - | 20 | 1,616 | 257.81% |
| WDC220121C00042500 | 2022-01-14 11:57AM EST | 42.50 | 24.60 | 19.30 | 20.80 | 0.00 | - | 4 | 244 | 381.64% |
| WDC220121C00045000 | 2022-01-19 9:51AM EST | 45.00 | 19.21 | 16.45 | 18.50 | 0.00 | - | 2 | 533 | 323.83% |
| WDC220121C00047500 | 2022-01-19 2:43PM EST | 47.50 | 14.75 | 13.75 | 15.70 | -5.35 | -26.62% | 5 | 351 | 239.84% |
| WDC220121C00050000 | 2022-01-19 3:52PM EST | 50.00 | 12.15 | 11.75 | 12.05 | -1.85 | -13.21% | 23 | 1,574 | 165.23% |
| WDC220121C00052000 | 2021-12-22 9:44AM EST | 52.00 | 7.65 | 9.20 | 11.55 | 0.00 | - | - | 2 | 193.36% |
| WDC220121C00052500 | 2022-01-10 1:46PM EST | 52.50 | 11.93 | 9.30 | 10.15 | 0.00 | - | 1 | 1,832 | 165.43% |
| WDC220121C00053000 | 2022-01-03 9:47AM EST | 53.00 | 12.30 | 8.20 | 10.55 | 0.00 | - | 10 | 9 | 177.73% |
| WDC220121C00054000 | 2021-12-29 11:28AM EST | 54.00 | 12.50 | 7.30 | 9.40 | 0.00 | - | - | 2 | 158.98% |
| WDC220121C00055000 | 2022-01-19 2:31PM EST | 55.00 | 7.15 | 6.50 | 7.25 | -1.79 | -20.02% | 89 | 2,658 | 132.03% |
| WDC220121C00056000 | 2022-01-05 11:18AM EST | 56.00 | 12.96 | 5.85 | 6.55 | 0.00 | - | 6 | 175 | 111.33% |
| WDC220121C00057000 | 2022-01-12 3:17PM EST | 57.00 | 9.59 | 4.55 | 6.70 | 0.00 | - | 4 | 9 | 135.94% |
| WDC220121C00057500 | 2022-01-19 12:40PM EST | 57.50 | 5.30 | 4.40 | 5.15 | -1.35 | -20.30% | 29 | 5,331 | 97.27% |
| WDC220121C00058000 | 2022-01-11 10:20AM EST | 58.00 | 7.14 | 3.85 | 5.70 | 0.00 | - | 3 | 35 | 129.10% |
| WDC220121C00059000 | 2022-01-19 2:04PM EST | 59.00 | 3.60 | 3.00 | 3.15 | -2.15 | -37.39% | 20 | 703 | 54.49% |
| WDC220121C00060000 | 2022-01-19 3:45PM EST | 60.00 | 2.60 | 2.12 | 3.20 | -1.98 | -43.23% | 93 | 4,887 | 83.01% |
| WDC220121C00061000 | 2022-01-19 3:23PM EST | 61.00 | 1.59 | 1.36 | 1.51 | -2.02 | -55.96% | 1 | 294 | 53.32% |
| WDC220121C00062000 | 2022-01-19 3:56PM EST | 62.00 | 0.92 | 0.77 | 0.90 | -3.76 | -80.34% | 9 | 185 | 50.78% |
| WDC220121C00062500 | 2022-01-19 3:56PM EST | 62.50 | 0.60 | 0.55 | 0.78 | -1.79 | -74.90% | 510 | 3,789 | 50.00% |
| WDC220121C00063000 | 2022-01-19 3:56PM EST | 63.00 | 0.49 | 0.38 | 0.55 | -1.22 | -71.35% | 168 | 125 | 53.71% |
| WDC220121C00064000 | 2022-01-19 3:25PM EST | 64.00 | 0.23 | 0.18 | 0.47 | -0.85 | -78.70% | 116 | 167 | 56.45% |
| WDC220121C00065000 | 2022-01-19 3:57PM EST | 65.00 | 0.13 | 0.08 | 0.12 | -0.60 | -82.19% | 813 | 5,078 | 51.56% |
| WDC220121C00066000 | 2022-01-19 2:19PM EST | 66.00 | 0.08 | 0.03 | 0.10 | -0.36 | -81.82% | 49 | 119 | 54.69% |
| WDC220121C00067000 | 2022-01-19 3:53PM EST | 67.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 190 | 733 | 57.42% |
| WDC220121C00067500 | 2022-01-19 3:34PM EST | 67.50 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 80 | 3,431 | 60.16% |
| WDC220121C00068000 | 2022-01-19 3:01PM EST | 68.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 373 | 266 | 62.50% |
| WDC220121C00069000 | 2022-01-19 2:56PM EST | 69.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 51 | 1,296 | 72.66% |
| WDC220121C00070000 | 2022-01-19 2:38PM EST | 70.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 95 | 7,767 | 73.44% |
| WDC220121C00071000 | 2022-01-19 11:40AM EST | 71.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 209 | 81.25% |
| WDC220121C00072000 | 2022-01-19 3:39PM EST | 72.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 125 | 329 | 87.50% |
| WDC220121C00072500 | 2022-01-18 3:03PM EST | 72.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 2,218 | 94.53% |
| WDC220121C00073000 | 2022-01-13 2:40PM EST | 73.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 12 | 51 | 137.89% |
| WDC220121C00074000 | 2022-01-19 11:30AM EST | 74.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 1 | 226 | 101.56% |
| WDC220121C00075000 | 2022-01-19 12:36PM EST | 75.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 38 | 3,033 | 112.50% |
| WDC220121C00076000 | 2022-01-19 10:39AM EST | 76.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 15 | 100 | 118.75% |
| WDC220121C00077500 | 2022-01-19 10:39AM EST | 77.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 42 | 1,189 | 123.44% |
| WDC220121C00080000 | 2022-01-19 10:48AM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,783 | 125.00% |
| WDC220121C00085000 | 2022-01-13 9:56AM EST | 85.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 814 | 167.19% |
| WDC220121C00090000 | 2022-01-18 12:55PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,291 | 175.00% |
| WDC220121C00095000 | 2022-01-18 2:28PM EST | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 132 | 1,230 | 218.75% |
| WDC220121C00100000 | 2022-01-19 3:31PM EST | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 2,176 | 212.50% |
| WDC220121C00105000 | 2022-01-19 3:31PM EST | 105.00 | 0.17 | 0.00 | 0.17 | +0.15 | +750.00% | 10 | 1,370 | 319.53% |
| WDC220121C00110000 | 2021-12-29 3:24PM EST | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 9,017 | 296.88% |
| WDC220121C00115000 | 2022-01-11 2:13PM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 308 | 315.63% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220121P00017500 | 2021-12-27 3:34PM EST | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 137 | 718.75% |
| WDC220121P00020000 | 2021-12-20 1:11PM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 93 | 537.50% |
| WDC220121P00022500 | 2021-12-02 10:38AM EST | 22.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 173 | 556.25% |
| WDC220121P00025000 | 2022-01-11 2:49PM EST | 25.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 6,615 | 559.38% |
| WDC220121P00027500 | 2022-01-03 10:38AM EST | 27.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 20 | 5,017 | 495.31% |
| WDC220121P00030000 | 2022-01-05 3:39PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 5,068 | 50.00% |
| WDC220121P00032500 | 2021-12-08 3:53PM EST | 32.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 492 | 331.25% |
| WDC220121P00035000 | 2022-01-18 9:58AM EST | 35.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 6,533 | 346.88% |
| WDC220121P00037500 | 2022-01-12 3:36PM EST | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 859 | 335.16% |
| WDC220121P00040000 | 2022-01-14 1:06PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,613 | 206.25% |
| WDC220121P00042500 | 2022-01-12 3:16PM EST | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 3,206 | 203.13% |
| WDC220121P00045000 | 2022-01-14 3:50PM EST | 45.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 17 | 6,401 | 190.63% |
| WDC220121P00047500 | 2022-01-13 11:53AM EST | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,509 | 140.63% |
| WDC220121P00048000 | 2022-01-06 1:03PM EST | 48.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 131 | 148.44% |
| WDC220121P00049000 | 2022-01-18 2:05PM EST | 49.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 1,001 | 158.59% |
| WDC220121P00050000 | 2022-01-19 2:21PM EST | 50.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 5 | 3,453 | 134.38% |
| WDC220121P00051000 | 2021-12-30 12:14PM EST | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 4 | 50 | 125.78% |
| WDC220121P00052000 | 2022-01-18 2:36PM EST | 52.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 75 | 117.19% |
| WDC220121P00052500 | 2022-01-19 11:20AM EST | 52.50 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 1 | 4,415 | 101.56% |
| WDC220121P00053000 | 2022-01-19 12:38PM EST | 53.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 13 | 45 | 95.31% |
| WDC220121P00053500 | 2021-12-30 10:27AM EST | 53.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 45 | 112.50% |
| WDC220121P00054000 | 2022-01-14 2:58PM EST | 54.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 82.81% |
| WDC220121P00055000 | 2022-01-19 3:40PM EST | 55.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1,225 | 6,205 | 82.81% |
| WDC220121P00056000 | 2022-01-13 1:49PM EST | 56.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 697 | 73.44% |
| WDC220121P00057000 | 2022-01-19 3:31PM EST | 57.00 | 0.04 | 0.03 | 0.11 | -0.02 | -33.33% | 70 | 109 | 69.92% |
| WDC220121P00057500 | 2022-01-19 3:48PM EST | 57.50 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 49 | 8,700 | 64.06% |
| WDC220121P00058000 | 2022-01-19 3:48PM EST | 58.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 35 | 199 | 62.89% |
| WDC220121P00059000 | 2022-01-19 1:38PM EST | 59.00 | 0.13 | 0.04 | 0.25 | +0.02 | +18.18% | 21 | 337 | 55.66% |
| WDC220121P00060000 | 2022-01-19 2:25PM EST | 60.00 | 0.27 | 0.24 | 0.35 | +0.11 | +68.75% | 41 | 7,923 | 54.00% |
| WDC220121P00061000 | 2022-01-19 3:20PM EST | 61.00 | 0.46 | 0.44 | 0.58 | +0.23 | +100.00% | 99 | 183 | 53.91% |
| WDC220121P00062000 | 2022-01-19 1:28PM EST | 62.00 | 0.60 | 0.83 | 1.02 | +0.21 | +53.85% | 275 | 705 | 54.10% |
| WDC220121P00062500 | 2022-01-19 3:36PM EST | 62.50 | 1.08 | 1.09 | 1.35 | +0.59 | +120.41% | 99 | 6,623 | 56.93% |
| WDC220121P00063000 | 2022-01-19 3:39PM EST | 63.00 | 1.38 | 1.46 | 1.60 | +0.67 | +94.37% | 11 | 598 | 53.13% |
| WDC220121P00064000 | 2022-01-19 11:44AM EST | 64.00 | 2.19 | 1.36 | 2.40 | +1.13 | +106.60% | 237 | 374 | 57.42% |
| WDC220121P00065000 | 2022-01-19 3:57PM EST | 65.00 | 3.20 | 3.10 | 3.30 | +1.62 | +102.53% | 56 | 3,302 | 53.91% |
| WDC220121P00066000 | 2022-01-18 2:25PM EST | 66.00 | 2.38 | 4.05 | 4.25 | 0.00 | - | 14 | 319 | 58.98% |
| WDC220121P00067000 | 2022-01-19 10:43AM EST | 67.00 | 4.06 | 5.00 | 5.25 | +1.22 | +42.96% | 8 | 142 | 64.84% |
| WDC220121P00067500 | 2022-01-19 2:19PM EST | 67.50 | 5.12 | 5.45 | 5.75 | +3.28 | +178.26% | 49 | 1,954 | 63.28% |
| WDC220121P00068000 | 2022-01-19 2:52PM EST | 68.00 | 5.93 | 5.50 | 6.20 | +3.77 | +174.54% | 21 | 65 | 87.50% |
| WDC220121P00069000 | 2022-01-19 2:04PM EST | 69.00 | 6.55 | 6.90 | 7.25 | +2.15 | +48.86% | 5 | 191 | 65.63% |
| WDC220121P00070000 | 2022-01-19 1:56PM EST | 70.00 | 7.20 | 7.50 | 8.25 | +1.40 | +24.14% | 12 | 1,662 | 115.23% |
| WDC220121P00071000 | 2022-01-04 3:22PM EST | 71.00 | 4.25 | 7.35 | 10.20 | 0.00 | - | - | 3 | 214.84% |
| WDC220121P00072500 | 2022-01-19 2:09PM EST | 72.50 | 10.21 | 9.85 | 10.75 | +3.97 | +63.62% | 12 | 1,002 | 139.26% |
| WDC220121P00074000 | 2022-01-18 12:10AM EST | 74.00 | 7.45 | 11.35 | 12.25 | 0.00 | - | - | 1 | 152.73% |
| WDC220121P00075000 | 2022-01-19 2:19PM EST | 75.00 | 12.73 | 12.35 | 13.20 | +4.36 | +52.09% | 11 | 774 | 151.95% |
| WDC220121P00077500 | 2022-01-18 11:17AM EST | 77.50 | 12.53 | 15.00 | 15.95 | 0.00 | - | 50 | 770 | 214.06% |
| WDC220121P00080000 | 2022-01-18 10:36AM EST | 80.00 | 15.55 | 17.10 | 18.20 | 0.00 | - | 2 | 1,697 | 191.41% |
| WDC220121P00085000 | 2021-12-22 2:31PM EST | 85.00 | 25.20 | 21.30 | 24.20 | 0.00 | - | 555 | 38 | 363.28% |
| WDC220121P00090000 | 2022-01-19 3:31PM EST | 90.00 | 27.91 | 26.30 | 29.20 | +1.67 | +6.36% | 10 | 19 | 405.86% |
| WDC220121P00095000 | 2022-01-19 3:31PM EST | 95.00 | 32.91 | 31.00 | 34.50 | -7.58 | -18.72% | 10 | 22 | 474.22% |
| WDC220121P00100000 | 2021-12-23 1:13PM EST | 100.00 | 38.75 | 36.25 | 39.40 | 0.00 | - | 1 | 0 | 501.37% |
| WDC220121P00105000 | 2021-11-10 6:46AM EST | 105.00 | 42.22 | 44.85 | 49.25 | 0.00 | - | 1 | 4 | 749.51% |
| WDC220121P00110000 | 2021-10-25 2:41PM EST | 110.00 | 53.70 | 50.00 | 54.70 | 0.00 | - | 46 | 55 | 806.45% |
© 2022 Yahoo. Alle Rechte vorbehalten.
