Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.431,28 -12,28 (-0,07%) Euro Stoxx 50
4.783,15 +4,49 (+0,09%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.535,10 +2,40 (+0,09%) EUR/USD
1,1042 +0,0002 (+0,02%) Bitcoin EUR
51.750,05 +1.566,31 (+3,12%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240913C00040000 | 2024-09-09 9:46AM EDT | 40.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240913C00044000 | 2024-09-03 3:49PM EDT | 44.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240913C00045000 | 2024-09-09 10:21AM EDT | 45.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240913C00053000 | 2024-09-06 10:08AM EDT | 53.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240913C00057000 | 2024-09-09 3:22PM EDT | 57.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240913C00058000 | 2024-09-04 2:35PM EDT | 58.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240913C00059000 | 2024-09-06 1:25PM EDT | 59.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDC240913C00060000 | 2024-09-09 12:54PM EDT | 60.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240913C00061000 | 2024-09-09 10:59AM EDT | 61.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240913C00062000 | 2024-09-09 2:31PM EDT | 62.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| WDC240913C00063000 | 2024-09-09 3:00PM EDT | 63.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| WDC240913C00064000 | 2024-09-09 3:53PM EDT | 64.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| WDC240913C00065000 | 2024-09-09 3:51PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| WDC240913C00066000 | 2024-09-09 3:54PM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| WDC240913C00067000 | 2024-09-09 12:03PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240913C00068000 | 2024-09-09 3:48PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| WDC240913C00069000 | 2024-09-09 10:42AM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240913C00070000 | 2024-09-09 3:51PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WDC240913C00071000 | 2024-09-09 10:56AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDC240913C00072000 | 2024-09-09 1:47PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| WDC240913C00073000 | 2024-09-06 12:40PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240913C00074000 | 2024-09-03 11:18AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WDC240913C00075000 | 2024-08-30 12:15PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240913C00076000 | 2024-09-09 11:01AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC240913C00077000 | 2024-09-03 10:03AM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| WDC240913C00085000 | 2024-09-09 11:35AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| WDC240913C00095000 | 2024-09-04 9:39AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| WDC240913P00046000 | 2024-08-13 3:22PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240913P00048000 | 2024-08-19 3:06PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240913P00049000 | 2024-08-19 3:06PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240913P00050000 | 2024-08-28 9:57AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240913P00051000 | 2024-09-09 10:53AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| WDC240913P00052000 | 2024-09-09 9:54AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240913P00053000 | 2024-09-06 3:50PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| WDC240913P00054000 | 2024-09-06 2:03PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDC240913P00055000 | 2024-09-09 10:02AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC240913P00056000 | 2024-09-09 1:08PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240913P00057000 | 2024-09-09 12:44PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240913P00058000 | 2024-09-09 3:53PM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| WDC240913P00059000 | 2024-09-09 3:16PM EDT | 59.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| WDC240913P00060000 | 2024-09-09 3:53PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| WDC240913P00061000 | 2024-09-09 3:53PM EDT | 61.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| WDC240913P00062000 | 2024-09-09 3:52PM EDT | 62.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WDC240913P00063000 | 2024-09-09 2:33PM EDT | 63.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| WDC240913P00064000 | 2024-09-09 1:39PM EDT | 64.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC240913P00065000 | 2024-09-06 3:33PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WDC240913P00066000 | 2024-09-06 9:49AM EDT | 66.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240913P00067000 | 2024-09-06 10:30AM EDT | 67.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240913P00068000 | 2024-09-09 9:47AM EDT | 68.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240913P00069000 | 2024-09-09 10:59AM EDT | 69.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WDC240913P00070000 | 2024-08-30 10:21AM EDT | 70.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240913P00071000 | 2024-09-06 10:20AM EDT | 71.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240913P00072000 | 2024-08-30 10:21AM EDT | 72.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240913P00073000 | 2024-08-08 1:36PM EDT | 73.00 | 14.02 | 12.05 | 12.40 | 0.00 | - | - | 0 | 196.78% |
| WDC240913P00074000 | 2024-09-03 12:42PM EDT | 74.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240913P00077000 | 2024-08-06 12:40PM EDT | 77.00 | 19.11 | 12.50 | 14.60 | 0.00 | - | - | 0 | 123.83% |
