Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.806,38 -706,44 (-1,32%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00020000 | 2024-04-02 1:42PM EDT | 20.00 | 49.99 | 49.70 | 52.90 | 0.00 | - | 1 | 1 | 128.64% |
| WDC260116C00022500 | 2024-03-08 1:13PM EDT | 22.50 | 43.40 | 50.75 | 55.45 | 0.00 | - | 1 | 5 | 158.22% |
| WDC260116C00025000 | 2024-01-25 11:02AM EDT | 25.00 | 36.05 | 33.25 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00027500 | 2024-08-08 11:26AM EDT | 27.50 | 32.95 | 39.80 | 40.90 | 0.00 | - | 3 | 4 | 67.99% |
| WDC260116C00030000 | 2024-08-09 12:18PM EDT | 30.00 | 31.40 | 35.50 | 38.55 | 0.00 | - | 1 | 37 | 54.10% |
| WDC260116C00032500 | 2024-08-21 12:56PM EDT | 32.50 | 34.85 | 35.45 | 36.35 | 0.00 | - | 1 | 9 | 61.49% |
| WDC260116C00035000 | 2024-08-14 11:42AM EDT | 35.00 | 30.20 | 31.60 | 34.15 | 0.00 | - | 1 | 7 | 52.34% |
| WDC260116C00037500 | 2024-08-21 2:00PM EDT | 37.50 | 31.10 | 30.65 | 32.15 | 0.00 | - | 1 | 7 | 54.93% |
| WDC260116C00040000 | 2024-08-19 2:55PM EDT | 40.00 | 28.80 | 28.35 | 30.05 | -0.50 | -1.71% | 7 | 28 | 52.09% |
| WDC260116C00042500 | 2024-08-14 1:06PM EDT | 42.50 | 24.20 | 27.35 | 28.15 | 0.00 | - | 5 | 15 | 53.37% |
| WDC260116C00045000 | 2024-08-14 1:06PM EDT | 45.00 | 22.45 | 25.65 | 26.20 | 0.00 | - | 5 | 115 | 52.14% |
| WDC260116C00047500 | 2024-08-09 10:52AM EDT | 47.50 | 19.35 | 23.85 | 24.45 | 0.00 | - | 8 | 32 | 50.92% |
| WDC260116C00050000 | 2024-08-20 2:13PM EDT | 50.00 | 21.85 | 22.15 | 22.70 | 0.00 | - | 5 | 336 | 50.90% |
| WDC260116C00052500 | 2024-08-29 11:50AM EDT | 52.50 | 19.45 | 20.55 | 21.05 | 0.00 | - | 1 | 53 | 49.73% |
| WDC260116C00055000 | 2024-08-30 11:23AM EDT | 55.00 | 18.30 | 17.00 | 20.40 | +1.40 | +8.28% | 100 | 179 | 52.25% |
| WDC260116C00057500 | 2024-08-20 11:27AM EDT | 57.50 | 17.20 | 16.55 | 17.95 | 0.00 | - | 57 | 235 | 47.58% |
| WDC260116C00060000 | 2024-08-26 3:26PM EDT | 60.00 | 14.26 | 15.20 | 16.55 | 0.00 | - | 3 | 396 | 46.75% |
| WDC260116C00062500 | 2024-08-29 2:44PM EDT | 62.50 | 12.70 | 13.65 | 15.25 | 0.00 | - | 2 | 34 | 46.06% |
| WDC260116C00065000 | 2024-08-30 12:46PM EDT | 65.00 | 13.97 | 11.50 | 14.00 | +1.36 | +10.79% | 5 | 320 | 45.33% |
| WDC260116C00067500 | 2024-08-29 10:47AM EDT | 67.50 | 12.80 | 12.45 | 12.85 | +1.35 | +11.79% | 1 | 892 | 44.73% |
| WDC260116C00070000 | 2024-08-29 12:26PM EDT | 70.00 | 10.55 | 11.35 | 11.90 | 0.00 | - | 1 | 2,191 | 44.59% |
| WDC260116C00072500 | 2024-08-29 10:27AM EDT | 72.50 | 9.70 | 10.30 | 10.90 | 0.00 | - | 30 | 1,104 | 44.07% |
| WDC260116C00075000 | 2024-08-30 12:08PM EDT | 75.00 | 9.05 | 9.40 | 9.95 | +0.04 | +0.44% | 80 | 254 | 43.54% |
| WDC260116C00077500 | 2024-08-30 3:57PM EDT | 77.50 | 8.82 | 8.60 | 9.15 | +0.65 | +7.96% | 1 | 67 | 43.30% |
| WDC260116C00080000 | 2024-08-30 12:03PM EDT | 80.00 | 7.45 | 7.85 | 8.35 | +0.46 | +6.58% | 4 | 2,126 | 42.89% |
| WDC260116C00082500 | 2024-08-30 3:57PM EDT | 82.50 | 7.33 | 7.10 | 7.55 | +2.08 | +39.62% | 1 | 1,007 | 42.30% |
| WDC260116C00085000 | 2024-08-26 12:33PM EDT | 85.00 | 5.72 | 6.45 | 7.00 | 0.00 | - | 2 | 588 | 42.38% |
| WDC260116C00087500 | 2024-07-09 1:48PM EDT | 87.50 | 13.45 | 4.60 | 4.90 | 0.00 | - | - | 3 | 36.87% |
| WDC260116C00090000 | 2024-08-16 2:34PM EDT | 90.00 | 5.50 | 5.25 | 5.75 | 0.00 | - | 11 | 178 | 41.57% |
| WDC260116C00095000 | 2024-08-30 1:40PM EDT | 95.00 | 4.30 | 4.30 | 5.20 | +0.40 | +10.26% | 1 | 972 | 42.71% |
| WDC260116C00100000 | 2024-08-26 2:35PM EDT | 100.00 | 3.10 | 2.56 | 3.95 | 0.00 | - | 26 | 762 | 40.72% |
| WDC260116C00105000 | 2024-08-19 11:12AM EDT | 105.00 | 2.80 | 2.23 | 4.20 | 0.00 | - | 1 | 1,198 | 44.26% |
| WDC260116C00110000 | 2024-08-23 11:55AM EDT | 110.00 | 2.42 | 1.44 | 2.94 | 0.00 | - | 2 | 331 | 41.20% |
| WDC260116C00115000 | 2024-08-15 1:39PM EDT | 115.00 | 1.95 | 1.64 | 2.48 | 0.00 | - | 2 | 406 | 41.08% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00020000 | 2023-12-20 12:32PM EDT | 20.00 | 0.73 | 0.00 | 0.93 | 0.00 | - | - | 1 | 60.11% |
| WDC260116P00022500 | 2024-07-01 3:37PM EDT | 22.50 | 0.29 | 0.16 | 0.60 | 0.00 | - | 16 | 111 | 52.44% |
| WDC260116P00025000 | 2024-06-17 11:05AM EDT | 25.00 | 0.39 | 0.00 | 1.13 | 0.00 | - | 18 | 14 | 51.69% |
| WDC260116P00027500 | 2024-05-15 12:46PM EDT | 27.50 | 0.51 | 0.20 | 1.80 | 0.00 | - | 7 | 133 | 53.81% |
| WDC260116P00030000 | 2024-04-17 10:23AM EDT | 30.00 | 1.02 | 0.30 | 1.05 | 0.00 | - | 2 | 5 | 49.73% |
| WDC260116P00032500 | 2024-05-15 9:53AM EDT | 32.50 | 0.80 | 0.00 | 1.10 | 0.00 | - | 2 | 192 | 45.95% |
| WDC260116P00035000 | 2024-08-02 10:55AM EDT | 35.00 | 2.50 | 0.87 | 1.85 | 0.00 | - | 2 | 107 | 48.83% |
| WDC260116P00037500 | 2024-08-21 3:53PM EDT | 37.50 | 1.42 | 0.99 | 2.24 | 0.00 | - | 2 | 14 | 47.53% |
| WDC260116P00040000 | 2024-08-30 12:12PM EDT | 40.00 | 2.04 | 1.47 | 2.41 | -0.06 | -2.86% | 1 | 1,575 | 44.48% |
| WDC260116P00042500 | 2024-08-01 9:42AM EDT | 42.50 | 2.55 | 1.80 | 2.52 | 0.00 | - | 1 | 18 | 41.14% |
| WDC260116P00045000 | 2024-08-29 1:34PM EDT | 45.00 | 3.15 | 2.36 | 3.05 | 0.00 | - | 1 | 810 | 40.26% |
| WDC260116P00047500 | 2024-08-29 11:35AM EDT | 47.50 | 3.70 | 2.78 | 3.60 | 0.00 | - | 1 | 68 | 39.17% |
| WDC260116P00050000 | 2024-08-29 11:00AM EDT | 50.00 | 4.45 | 2.89 | 4.30 | 0.00 | - | 1 | 842 | 38.50% |
| WDC260116P00052500 | 2024-08-29 11:02AM EDT | 52.50 | 5.25 | 2.82 | 5.05 | 0.00 | - | 1 | 260 | 37.71% |
| WDC260116P00055000 | 2024-08-29 10:56AM EDT | 55.00 | 6.15 | 5.50 | 5.90 | 0.00 | - | 1 | 333 | 37.02% |
| WDC260116P00057500 | 2024-08-29 12:46PM EDT | 57.50 | 7.20 | 6.40 | 6.75 | 0.00 | - | 1 | 755 | 36.04% |
| WDC260116P00060000 | 2024-08-29 2:47PM EDT | 60.00 | 8.65 | 7.40 | 7.80 | 0.00 | - | 2 | 116 | 35.50% |
| WDC260116P00062500 | 2024-08-29 11:09AM EDT | 62.50 | 9.30 | 8.05 | 8.95 | 0.00 | - | 1 | 136 | 35.02% |
| WDC260116P00065000 | 2024-08-19 3:50PM EDT | 65.00 | 9.05 | 9.65 | 10.10 | 0.00 | - | 1 | 561 | 34.23% |
| WDC260116P00067500 | 2024-08-27 12:46PM EDT | 67.50 | 12.45 | 10.75 | 11.45 | 0.00 | - | 1 | 823 | 33.83% |
| WDC260116P00070000 | 2024-08-07 10:11AM EDT | 70.00 | 16.80 | 12.30 | 12.90 | 0.00 | - | 20 | 2,074 | 33.47% |
| WDC260116P00072500 | 2024-08-07 10:53AM EDT | 72.50 | 18.85 | 13.70 | 14.20 | 0.00 | - | 1 | 10,072 | 32.35% |
| WDC260116P00075000 | 2024-08-09 1:02PM EDT | 75.00 | 19.90 | 15.20 | 15.95 | 0.00 | - | 33 | 401 | 32.42% |
| WDC260116P00077500 | 2024-08-07 3:20PM EDT | 77.50 | 23.21 | 16.70 | 17.40 | 0.00 | - | 1 | 3 | 31.24% |
| WDC260116P00080000 | 2024-06-20 12:16PM EDT | 80.00 | 13.57 | 16.40 | 18.00 | 0.00 | - | 1 | 4 | 26.70% |
| WDC260116P00082500 | 2024-06-13 2:24PM EDT | 82.50 | 13.55 | 13.90 | 15.30 | 0.00 | - | 3 | 3 | 0.00% |
| WDC260116P00085000 | 2024-07-09 11:47AM EDT | 85.00 | 15.40 | 27.15 | 28.30 | 0.00 | - | 1 | 166 | 48.72% |
| WDC260116P00087500 | 2024-06-17 3:20PM EDT | 87.50 | 16.66 | 20.60 | 21.00 | 0.00 | - | - | 21 | 0.00% |
| WDC260116P00090000 | 2024-08-09 3:52PM EDT | 90.00 | 30.98 | 26.10 | 27.00 | 0.00 | - | 1 | 584 | 29.58% |
| WDC260116P00095000 | 2024-08-30 2:39PM EDT | 95.00 | 30.90 | 30.30 | 32.45 | -1.30 | -4.04% | 5 | 1,141 | 34.35% |
| WDC260116P00100000 | 2024-08-09 3:52PM EDT | 100.00 | 40.38 | 34.70 | 35.25 | 0.00 | - | 7 | 635 | 25.42% |
| WDC260116P00105000 | 2024-07-09 11:47AM EDT | 105.00 | 28.95 | 43.05 | 47.95 | 0.00 | - | 1 | 0 | 51.51% |
