Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
25.021,39 -678,02 (-2,64%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230421C00017500 | 2023-01-05 12:27PM EDT | 17.50 | 17.90 | 25.75 | 26.10 | 0.00 | - | 8 | 87 | 658.40% |
| WDC230421C00020000 | 2023-03-21 9:31AM EDT | 20.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC230421C00022500 | 2023-01-25 12:19PM EDT | 22.50 | 18.59 | 16.75 | 17.00 | 0.00 | - | 5 | 62 | 317.68% |
| WDC230421C00025000 | 2023-03-21 11:49AM EDT | 25.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421C00027500 | 2023-01-18 11:20AM EDT | 27.50 | 11.45 | 14.25 | 14.55 | 0.00 | - | 1 | 77 | 318.46% |
| WDC230421C00030000 | 2023-03-27 10:43AM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230421C00030500 | 2023-03-21 12:35PM EDT | 30.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230421C00032500 | 2023-03-22 2:01PM EDT | 32.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230421C00033000 | 2023-03-27 3:04PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC230421C00034000 | 2023-03-27 12:05PM EDT | 34.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421C00034500 | 2023-03-27 12:26PM EDT | 34.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421C00035000 | 2023-03-27 3:09PM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| WDC230421C00035500 | 2023-03-27 3:55PM EDT | 35.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 0.78% |
| WDC230421C00036000 | 2023-03-27 2:53PM EDT | 36.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDC230421C00036500 | 2023-03-27 2:34PM EDT | 36.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC230421C00037000 | 2023-03-27 3:38PM EDT | 37.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WDC230421C00037500 | 2023-03-27 12:47PM EDT | 37.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC230421C00038000 | 2023-03-27 2:21PM EDT | 38.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WDC230421C00038500 | 2023-03-21 11:39AM EDT | 38.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WDC230421C00039000 | 2023-03-27 1:45PM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC230421C00039500 | 2023-03-22 3:26PM EDT | 39.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WDC230421C00040000 | 2023-03-27 2:30PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WDC230421C00040500 | 2023-03-27 2:19PM EDT | 40.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| WDC230421C00041000 | 2023-03-27 1:36PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC230421C00042000 | 2023-03-27 11:44AM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| WDC230421C00042500 | 2023-03-27 12:03PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC230421C00043000 | 2023-03-21 9:59AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230421C00044000 | 2023-03-20 12:02PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230421C00045000 | 2023-03-27 12:03PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WDC230421C00047500 | 2023-03-27 10:07AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC230421C00050000 | 2023-03-24 11:29AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WDC230421C00052500 | 2023-03-27 2:22PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230421C00055000 | 2023-03-23 1:30PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WDC230421C00057500 | 2023-03-27 9:38AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC230421C00060000 | 2023-03-15 10:07AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC230421C00065000 | 2023-02-01 3:32PM EDT | 65.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 408 | 107.81% |
| WDC230421C00070000 | 2023-01-23 3:44PM EDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 13 | 110.16% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230421P00017500 | 2023-03-20 10:29AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC230421P00020000 | 2023-03-02 11:55AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC230421P00022500 | 2023-03-10 3:51PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC230421P00025000 | 2023-03-24 9:49AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230421P00026000 | 2023-03-23 3:54PM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230421P00027000 | 2023-03-23 11:29AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230421P00027500 | 2023-03-21 10:53AM EDT | 27.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| WDC230421P00028000 | 2023-03-27 1:57PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230421P00029000 | 2023-03-21 11:52AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230421P00029500 | 2023-03-27 12:24PM EDT | 29.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC230421P00030000 | 2023-03-27 1:24PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| WDC230421P00030500 | 2023-03-27 9:55AM EDT | 30.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDC230421P00031000 | 2023-03-24 9:50AM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| WDC230421P00032000 | 2023-03-27 2:18PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WDC230421P00032500 | 2023-03-27 11:53AM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| WDC230421P00033000 | 2023-03-24 3:40PM EDT | 33.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC230421P00033500 | 2023-03-22 2:59PM EDT | 33.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WDC230421P00034000 | 2023-03-27 2:28PM EDT | 34.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| WDC230421P00034500 | 2023-03-27 11:36AM EDT | 34.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC230421P00035000 | 2023-03-27 3:11PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| WDC230421P00035500 | 2023-03-27 2:56PM EDT | 35.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,830 | 0 | 0.00% |
| WDC230421P00036000 | 2023-03-27 3:12PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC230421P00036500 | 2023-03-23 2:45PM EDT | 36.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230421P00037000 | 2023-03-24 3:17PM EDT | 37.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421P00037500 | 2023-03-27 12:24PM EDT | 37.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421P00038000 | 2023-03-20 3:31PM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230421P00038500 | 2023-03-22 3:53PM EDT | 38.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230421P00040000 | 2023-03-27 12:24PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421P00041000 | 2023-03-24 2:58PM EDT | 41.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC230421P00042500 | 2023-03-21 3:41PM EDT | 42.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230421P00045000 | 2023-03-24 3:33PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230421P00047500 | 2023-02-28 10:58AM EDT | 47.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421P00050000 | 2023-02-10 12:07PM EDT | 50.00 | 7.26 | 13.80 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421P00052500 | 2023-03-14 2:42PM EDT | 52.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230421P00055000 | 2023-01-30 10:40AM EDT | 55.00 | 11.30 | 14.20 | 18.65 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230421P00057500 | 2023-01-31 10:52AM EDT | 57.50 | 14.60 | 19.05 | 19.20 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230421P00060000 | 2023-02-21 2:08PM EDT | 60.00 | 19.90 | 24.85 | 25.05 | 0.00 | - | 4 | 4 | 109.57% |
| WDC230421P00065000 | 2023-01-04 3:08PM EDT | 65.00 | 31.90 | 21.60 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230421P00070000 | 2022-11-07 10:36AM EDT | 70.00 | 34.20 | 36.10 | 36.45 | 0.00 | - | - | 0 | 216.02% |
