Deutsche Märkte öffnen in 13 Minuten
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.409,11 +503,04 (+1,94%) CMC Crypto 200
621,19 +20,22 (+3,36%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230331C00020000 | 2023-03-14 10:22AM EDT | 20.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230331C00025000 | 2023-03-15 12:45PM EDT | 25.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230331C00032000 | 2023-03-28 11:55AM EDT | 32.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230331C00032500 | 2023-03-29 3:38PM EDT | 32.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC230331C00033500 | 2023-03-28 9:39AM EDT | 33.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230331C00034000 | 2023-03-29 2:02PM EDT | 34.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC230331C00034500 | 2023-03-29 2:02PM EDT | 34.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WDC230331C00035000 | 2023-03-29 2:51PM EDT | 35.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WDC230331C00035500 | 2023-03-29 3:33PM EDT | 35.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| WDC230331C00036000 | 2023-03-29 3:19PM EDT | 36.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| WDC230331C00036500 | 2023-03-29 3:42PM EDT | 36.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| WDC230331C00037000 | 2023-03-29 3:59PM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| WDC230331C00037500 | 2023-03-29 3:50PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| WDC230331C00038000 | 2023-03-29 3:42PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| WDC230331C00038500 | 2023-03-29 3:38PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| WDC230331C00039000 | 2023-03-29 10:01AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230331C00039500 | 2023-03-29 10:14AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230331C00040000 | 2023-03-29 2:48PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| WDC230331C00040500 | 2023-03-27 11:41AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WDC230331C00041000 | 2023-03-27 9:32AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC230331C00041500 | 2023-03-16 1:10PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230331C00042000 | 2023-03-23 11:26AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC230331C00043000 | 2023-03-03 4:01PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC230331C00043500 | 2023-03-20 2:47PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230331C00044000 | 2023-02-28 3:05PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230331C00045000 | 2023-03-06 3:25PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WDC230331C00046000 | 2023-02-09 3:57PM EDT | 46.00 | 1.21 | 0.00 | 0.18 | 0.00 | - | - | 4 | 178.13% |
| WDC230331C00047000 | 2023-02-16 10:35AM EDT | 47.00 | 0.76 | 0.00 | 0.24 | 0.00 | - | - | 3 | 201.56% |
| WDC230331C00048000 | 2023-02-17 12:21PM EDT | 48.00 | 0.40 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 214.84% |
| WDC230331C00050000 | 2023-02-13 1:23PM EDT | 50.00 | 0.49 | 0.00 | 0.22 | 0.00 | - | 23 | 22 | 235.94% |
| WDC230331C00051000 | 2023-02-16 10:31AM EDT | 51.00 | 0.38 | 0.00 | 0.22 | 0.00 | - | - | 3 | 247.66% |
| WDC230331C00052000 | 2023-02-13 3:12PM EDT | 52.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | - | 3 | 257.03% |
| WDC230331C00060000 | 2023-03-15 10:07AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230331P00025000 | 2023-03-28 1:41PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC230331P00027000 | 2023-03-21 2:59PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230331P00028000 | 2023-03-24 2:03PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WDC230331P00029000 | 2023-03-27 9:58AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| WDC230331P00029500 | 2023-03-28 3:27PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC230331P00030000 | 2023-03-28 3:27PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WDC230331P00030500 | 2023-03-24 11:51AM EDT | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC230331P00031500 | 2023-03-28 1:33PM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WDC230331P00032000 | 2023-03-29 3:38PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| WDC230331P00032500 | 2023-03-29 1:58PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| WDC230331P00033000 | 2023-03-29 3:45PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| WDC230331P00033500 | 2023-03-29 2:32PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDC230331P00034000 | 2023-03-29 1:42PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WDC230331P00034500 | 2023-03-29 12:01PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDC230331P00035000 | 2023-03-29 1:53PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| WDC230331P00035500 | 2023-03-29 3:55PM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| WDC230331P00036000 | 2023-03-29 3:37PM EDT | 36.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| WDC230331P00036500 | 2023-03-29 3:54PM EDT | 36.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| WDC230331P00037000 | 2023-03-29 3:57PM EDT | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC230331P00037500 | 2023-03-28 11:55AM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230331P00038000 | 2023-03-27 9:56AM EDT | 38.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230331P00038500 | 2023-03-24 2:16PM EDT | 38.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230331P00039000 | 2023-03-28 1:47PM EDT | 39.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230331P00039500 | 2023-03-13 10:39AM EDT | 39.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230331P00040000 | 2023-03-23 3:21PM EDT | 40.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230331P00040500 | 2023-03-21 3:51PM EDT | 40.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230331P00041000 | 2023-03-16 2:27PM EDT | 41.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230331P00042000 | 2023-03-17 2:42PM EDT | 42.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230331P00043000 | 2023-03-13 12:19PM EDT | 43.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC230331P00044000 | 2023-03-28 10:00AM EDT | 44.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC230331P00045000 | 2023-03-01 10:33AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230331P00047000 | 2023-02-16 10:31AM EDT | 47.00 | 4.72 | 11.75 | 12.05 | 0.00 | - | - | 2 | 416.99% |
| WDC230331P00052000 | 2023-02-27 12:17PM EDT | 52.00 | 13.18 | 15.75 | 15.85 | 0.00 | - | - | 1 | 339.06% |
