Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.109,29 +1.743,30 (+3,33%) XRP EUR
0,53 -0,00 (-0,05%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240927C00040000 | 2024-08-22 12:04PM EDT | 40.00 | 24.80 | 23.95 | 27.85 | 0.00 | - | - | 1 | 106.25% |
| WDC240927C00045000 | 2024-09-09 2:37PM EDT | 45.00 | 17.30 | 20.55 | 21.15 | 0.00 | - | 1 | 1 | 133.20% |
| WDC240927C00059000 | 2024-09-16 10:10AM EDT | 59.00 | 5.20 | 6.75 | 7.35 | 0.00 | - | 1 | 1 | 59.08% |
| WDC240927C00060000 | 2024-09-06 11:35AM EDT | 60.00 | 2.90 | 6.15 | 6.35 | 0.00 | - | 1 | 8 | 52.78% |
| WDC240927C00061000 | 2024-09-09 9:42AM EDT | 61.00 | 2.85 | 5.30 | 6.30 | 0.00 | - | 2 | 2 | 60.89% |
| WDC240927C00062000 | 2024-09-16 1:20PM EDT | 62.00 | 2.83 | 3.35 | 5.30 | 0.00 | - | 28 | 33 | 66.80% |
| WDC240927C00063000 | 2024-09-16 3:48PM EDT | 63.00 | 2.50 | 3.20 | 3.85 | 0.00 | - | 45 | 97 | 46.97% |
| WDC240927C00064000 | 2024-09-17 3:25PM EDT | 64.00 | 2.98 | 3.05 | 3.15 | +1.00 | +50.51% | 41 | 87 | 46.00% |
| WDC240927C00065000 | 2024-09-17 3:57PM EDT | 65.00 | 2.53 | 2.44 | 2.51 | +1.31 | +107.38% | 234 | 649 | 44.87% |
| WDC240927C00066000 | 2024-09-17 3:39PM EDT | 66.00 | 1.97 | 1.91 | 1.96 | +1.06 | +116.48% | 207 | 90 | 44.12% |
| WDC240927C00067000 | 2024-09-17 3:25PM EDT | 67.00 | 1.40 | 1.44 | 1.50 | +0.68 | +94.44% | 201 | 210 | 43.60% |
| WDC240927C00068000 | 2024-09-17 3:40PM EDT | 68.00 | 1.12 | 1.04 | 1.12 | +0.32 | +40.00% | 109 | 19 | 43.16% |
| WDC240927C00069000 | 2024-09-17 3:56PM EDT | 69.00 | 0.82 | 0.76 | 0.82 | +0.49 | +148.48% | 19 | 27 | 42.87% |
| WDC240927C00070000 | 2024-09-17 3:36PM EDT | 70.00 | 0.55 | 0.55 | 0.60 | +0.30 | +120.00% | 45 | 402 | 43.07% |
| WDC240927C00071000 | 2024-09-17 10:37AM EDT | 71.00 | 0.40 | 0.37 | 0.43 | +0.17 | +73.91% | 7 | 12 | 43.16% |
| WDC240927C00072000 | 2024-09-17 3:38PM EDT | 72.00 | 0.29 | 0.27 | 0.31 | +0.08 | +38.10% | 49 | 17 | 43.60% |
| WDC240927C00073000 | 2024-09-16 1:25PM EDT | 73.00 | 0.11 | 0.19 | 0.24 | 0.00 | - | 15 | 35 | 45.02% |
| WDC240927C00074000 | 2024-09-17 10:30AM EDT | 74.00 | 0.17 | 0.12 | 0.17 | +0.05 | +41.67% | 1 | 11 | 45.31% |
| WDC240927C00075000 | 2024-09-17 2:47PM EDT | 75.00 | 0.14 | 0.09 | 0.13 | +0.03 | +27.27% | 208 | 16 | 46.48% |
| WDC240927C00076000 | 2024-09-17 1:37PM EDT | 76.00 | 0.07 | 0.03 | 1.33 | -0.27 | -79.41% | 8 | 32 | 76.61% |
| WDC240927C00077000 | 2024-09-12 12:46PM EDT | 77.00 | 0.05 | 0.03 | 1.34 | 0.00 | - | 8 | 12 | 81.35% |
| WDC240927C00079000 | 2024-09-16 10:21AM EDT | 79.00 | 0.02 | 0.02 | 1.32 | 0.00 | - | 1 | 2 | 89.50% |
| WDC240927C00085000 | 2024-08-26 2:31PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 62.50% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240927P00040000 | 2024-09-13 3:30PM EDT | 40.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 2 | 148 | 203.52% |
| WDC240927P00045000 | 2024-08-28 1:49PM EDT | 45.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 39 | 164.06% |
| WDC240927P00046000 | 2024-08-19 3:07PM EDT | 46.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 8 | 4 | 156.54% |
| WDC240927P00047000 | 2024-08-19 3:07PM EDT | 47.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 8 | 8 | 149.41% |
| WDC240927P00048000 | 2024-09-16 10:41AM EDT | 48.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 26 | 137.60% |
| WDC240927P00049000 | 2024-09-13 12:30PM EDT | 49.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 134.96% |
| WDC240927P00050000 | 2024-09-12 3:39PM EDT | 50.00 | 0.07 | 0.01 | 1.31 | 0.00 | - | 16 | 111 | 128.32% |
| WDC240927P00051000 | 2024-09-17 9:39AM EDT | 51.00 | 0.05 | 0.01 | 0.34 | -0.28 | -84.85% | 8 | 8 | 88.48% |
| WDC240927P00052000 | 2024-09-17 9:40AM EDT | 52.00 | 0.34 | 0.01 | 0.33 | +0.26 | +325.00% | 8 | 8 | 82.42% |
| WDC240927P00053000 | 2024-09-17 1:31PM EDT | 53.00 | 0.08 | 0.02 | 0.20 | -0.23 | -74.19% | 8 | 16 | 70.70% |
| WDC240927P00054000 | 2024-09-17 1:31PM EDT | 54.00 | 0.31 | 0.02 | 0.31 | +0.20 | +181.82% | 8 | 18 | 71.09% |
| WDC240927P00055000 | 2024-08-30 1:00PM EDT | 55.00 | 0.28 | 0.04 | 1.35 | 0.00 | - | 1 | 16 | 95.41% |
| WDC240927P00056000 | 2024-09-16 11:04AM EDT | 56.00 | 0.13 | 0.06 | 0.18 | -0.03 | -18.75% | 4 | 16 | 56.45% |
| WDC240927P00057000 | 2024-09-17 3:05PM EDT | 57.00 | 0.14 | 0.05 | 0.56 | -0.11 | -44.00% | 400 | 7 | 63.87% |
| WDC240927P00058000 | 2024-09-17 10:30AM EDT | 58.00 | 0.17 | 0.14 | 0.18 | -0.08 | -32.00% | 1 | 43 | 50.78% |
| WDC240927P00059000 | 2024-09-16 10:53AM EDT | 59.00 | 0.40 | 0.18 | 0.63 | 0.00 | - | 1 | 17 | 56.84% |
| WDC240927P00060000 | 2024-09-17 10:02AM EDT | 60.00 | 0.45 | 0.26 | 0.52 | -0.05 | -10.00% | 6 | 28 | 50.00% |
| WDC240927P00061000 | 2024-09-16 3:36PM EDT | 61.00 | 0.71 | 0.37 | 0.47 | 0.00 | - | 369 | 120 | 46.73% |
| WDC240927P00062000 | 2024-09-17 1:13PM EDT | 62.00 | 0.66 | 0.54 | 0.65 | -0.33 | -33.33% | 1 | 135 | 45.85% |
| WDC240927P00063000 | 2024-09-17 3:30PM EDT | 63.00 | 0.83 | 0.75 | 0.86 | -0.46 | -35.66% | 50 | 106 | 44.34% |
| WDC240927P00064000 | 2024-09-17 2:54PM EDT | 64.00 | 1.21 | 1.09 | 1.15 | -0.45 | -27.11% | 445 | 175 | 43.41% |
| WDC240927P00065000 | 2024-09-17 3:25PM EDT | 65.00 | 1.56 | 1.45 | 1.52 | -0.91 | -36.84% | 372 | 204 | 42.63% |
| WDC240927P00066000 | 2024-09-17 3:25PM EDT | 66.00 | 2.03 | 1.91 | 1.97 | -1.28 | -38.67% | 72 | 117 | 41.94% |
| WDC240927P00067000 | 2024-09-17 3:25PM EDT | 67.00 | 2.60 | 2.44 | 2.51 | -1.87 | -41.83% | 29 | 1 | 41.38% |
| WDC240927P00068000 | 2024-09-17 3:25PM EDT | 68.00 | 3.25 | 3.05 | 3.15 | -2.02 | -38.33% | 24 | 4 | 41.26% |
| WDC240927P00069000 | 2024-08-19 10:01AM EDT | 69.00 | 6.30 | 3.15 | 3.90 | 0.00 | - | 7 | 7 | 42.09% |
| WDC240927P00073000 | 2024-08-30 10:50AM EDT | 73.00 | 8.83 | 7.10 | 7.35 | 0.00 | - | 2 | 2 | 45.02% |
