Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.878,13 +373,08 (+0,77%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240913C00057000 | 2024-09-06 2:03PM EDT | 57.00 | 4.04 | 3.90 | 4.05 | +0.54 | +15.43% | - | 1 | 48.05% |
| WDC240913C00058000 | 2024-09-04 2:35PM EDT | 58.00 | 5.45 | 2.91 | 4.35 | 0.00 | - | 1 | 2 | 63.87% |
| WDC240913C00059000 | 2024-09-06 1:25PM EDT | 59.00 | 2.69 | 2.50 | 2.69 | -1.91 | -41.52% | 21 | 2 | 50.68% |
| WDC240913C00060000 | 2024-09-06 2:05PM EDT | 60.00 | 1.83 | 1.87 | 1.93 | -1.97 | -51.84% | 6 | 9 | 49.02% |
| WDC240913C00061000 | 2024-09-06 3:51PM EDT | 61.00 | 1.32 | 1.31 | 1.38 | -1.50 | -53.19% | 113 | 23 | 47.95% |
| WDC240913C00062000 | 2024-09-06 3:58PM EDT | 62.00 | 0.90 | 0.87 | 0.94 | -1.86 | -67.39% | 97 | 37 | 46.97% |
| WDC240913C00063000 | 2024-09-06 3:31PM EDT | 63.00 | 0.64 | 0.55 | 0.81 | -0.83 | -56.46% | 52 | 107 | 53.61% |
| WDC240913C00064000 | 2024-09-06 1:57PM EDT | 64.00 | 0.39 | 0.34 | 0.50 | -0.73 | -65.18% | 17 | 264 | 51.12% |
| WDC240913C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 0.22 | 0.20 | 0.26 | -0.62 | -73.81% | 3,446 | 895 | 47.46% |
| WDC240913C00066000 | 2024-09-06 3:59PM EDT | 66.00 | 0.17 | 0.14 | 0.17 | -0.35 | -67.31% | 195 | 289 | 48.63% |
| WDC240913C00067000 | 2024-09-06 3:59PM EDT | 67.00 | 0.12 | 0.09 | 0.12 | -0.24 | -66.67% | 202 | 256 | 50.59% |
| WDC240913C00068000 | 2024-09-06 1:30PM EDT | 68.00 | 0.07 | 0.05 | 0.10 | -0.26 | -78.79% | 4 | 134 | 51.17% |
| WDC240913C00069000 | 2024-09-06 3:50PM EDT | 69.00 | 0.05 | 0.02 | 0.15 | -0.15 | -75.00% | 1 | 22 | 57.81% |
| WDC240913C00070000 | 2024-09-06 9:43AM EDT | 70.00 | 0.02 | 0.03 | 0.08 | -0.19 | -90.48% | 10 | 53 | 58.20% |
| WDC240913C00071000 | 2024-09-06 3:39PM EDT | 71.00 | 0.11 | 0.02 | 0.22 | +0.02 | +22.22% | 9 | 24 | 72.66% |
| WDC240913C00072000 | 2024-09-06 12:43PM EDT | 72.00 | 0.23 | 0.02 | 0.22 | +0.14 | +155.56% | 8 | 13 | 77.73% |
| WDC240913C00073000 | 2024-09-06 12:40PM EDT | 73.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 8 | 136 | 65.63% |
| WDC240913C00074000 | 2024-09-03 11:18AM EDT | 74.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 9 | 12 | 83.20% |
| WDC240913C00075000 | 2024-08-30 12:15PM EDT | 75.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 8 | 201 | 90.82% |
| WDC240913C00076000 | 2024-08-30 12:15PM EDT | 76.00 | 0.07 | 0.01 | 0.46 | 0.00 | - | 8 | 22 | 110.55% |
| WDC240913C00077000 | 2024-09-03 10:03AM EDT | 77.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 40 | 63 | 103.52% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240913P00045000 | 2024-09-03 3:52PM EDT | 45.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 87 | 111 | 104.69% |
| WDC240913P00046000 | 2024-08-13 3:22PM EDT | 46.00 | 0.15 | 0.01 | 0.46 | 0.00 | - | 8 | 13 | 138.67% |
| WDC240913P00048000 | 2024-08-19 3:06PM EDT | 48.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 8 | 8 | 108.59% |
| WDC240913P00049000 | 2024-08-19 3:06PM EDT | 49.00 | 0.07 | 0.01 | 0.48 | 0.00 | - | 8 | 8 | 113.67% |
| WDC240913P00050000 | 2024-08-28 9:57AM EDT | 50.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 8 | 10 | 77.34% |
| WDC240913P00051000 | 2024-09-05 11:11AM EDT | 51.00 | 0.34 | 0.02 | 0.29 | 0.00 | - | 8 | 22 | 87.11% |
| WDC240913P00052000 | 2024-09-05 1:50PM EDT | 52.00 | 0.06 | 0.03 | 0.30 | 0.00 | - | 8 | 7 | 80.47% |
| WDC240913P00053000 | 2024-09-06 3:46PM EDT | 53.00 | 0.08 | 0.04 | 0.28 | -0.01 | -11.11% | 61 | 37 | 72.07% |
| WDC240913P00054000 | 2024-09-05 1:50PM EDT | 54.00 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 11 | 51 | 58.40% |
| WDC240913P00055000 | 2024-09-06 11:17AM EDT | 55.00 | 0.16 | 0.13 | 1.11 | +0.05 | +45.45% | 1 | 50 | 85.25% |
| WDC240913P00056000 | 2024-09-06 3:39PM EDT | 56.00 | 0.23 | 0.18 | 1.08 | +0.05 | +27.78% | 43 | 8 | 75.68% |
| WDC240913P00057000 | 2024-09-06 11:56AM EDT | 57.00 | 0.36 | 0.31 | 0.34 | +0.16 | +80.00% | 10 | 12 | 50.59% |
| WDC240913P00058000 | 2024-09-06 3:41PM EDT | 58.00 | 0.49 | 0.46 | 0.51 | +0.17 | +53.13% | 73 | 5 | 49.61% |
| WDC240913P00059000 | 2024-09-06 12:39PM EDT | 59.00 | 0.91 | 0.70 | 0.76 | +0.45 | +97.83% | 3 | 27 | 48.34% |
| WDC240913P00060000 | 2024-09-06 3:14PM EDT | 60.00 | 1.01 | 1.04 | 1.10 | +0.30 | +42.25% | 47 | 30 | 47.07% |
| WDC240913P00061000 | 2024-09-06 3:48PM EDT | 61.00 | 1.53 | 1.49 | 1.54 | +0.54 | +54.55% | 57 | 17 | 45.65% |
| WDC240913P00062000 | 2024-09-06 1:47PM EDT | 62.00 | 2.24 | 2.05 | 2.12 | +1.07 | +91.45% | 23 | 144 | 45.26% |
| WDC240913P00063000 | 2024-09-06 10:42AM EDT | 63.00 | 2.84 | 2.54 | 2.84 | +1.15 | +68.05% | 14 | 97 | 46.19% |
| WDC240913P00064000 | 2024-09-06 2:26PM EDT | 64.00 | 3.79 | 3.50 | 3.65 | +1.57 | +70.72% | 8 | 56 | 47.66% |
| WDC240913P00065000 | 2024-09-06 3:33PM EDT | 65.00 | 4.30 | 3.40 | 4.70 | +1.63 | +61.05% | 19 | 13 | 58.20% |
| WDC240913P00066000 | 2024-09-06 9:49AM EDT | 66.00 | 4.47 | 3.75 | 5.50 | +2.42 | +118.05% | 2 | 12 | 55.27% |
| WDC240913P00067000 | 2024-09-06 10:30AM EDT | 67.00 | 5.90 | 4.25 | 6.45 | +1.47 | +33.18% | 1 | 1 | 58.69% |
| WDC240913P00068000 | 2024-09-06 2:27PM EDT | 68.00 | 7.44 | 7.15 | 7.45 | +3.22 | +76.30% | 2 | 5 | 50.59% |
| WDC240913P00069000 | 2024-08-02 2:05PM EDT | 69.00 | 12.40 | 3.80 | 5.00 | 0.00 | - | 80 | 80 | 0.00% |
| WDC240913P00070000 | 2024-08-30 10:21AM EDT | 70.00 | 6.03 | 8.40 | 9.50 | 0.00 | - | 5 | 5 | 81.05% |
| WDC240913P00071000 | 2024-09-06 10:20AM EDT | 71.00 | 9.35 | 9.95 | 11.95 | +2.77 | +42.10% | 3 | 8 | 114.75% |
| WDC240913P00072000 | 2024-08-30 10:21AM EDT | 72.00 | 7.89 | 11.00 | 11.45 | 0.00 | - | 5 | 5 | 88.28% |
| WDC240913P00073000 | 2024-08-08 1:36PM EDT | 73.00 | 14.02 | 12.05 | 12.40 | 0.00 | - | - | 0 | 88.67% |
| WDC240913P00077000 | 2024-08-06 12:40PM EDT | 77.00 | 19.11 | 12.50 | 14.60 | 0.00 | - | - | 0 | 0.00% |
