Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
14.875,82 -334,57 (-2,20%) Euro Stoxx 50
4.115,92 -91,22 (-2,17%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Gold
2.000,10 +4,20 (+0,21%) EUR/USD
1,0743 -0,0093 (-0,86%) Bitcoin EUR
26.078,10 +389,80 (+1,52%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230616C00017500 | 2023-02-17 1:04PM EDT | 17.50 | 24.45 | 17.70 | 18.05 | 0.00 | - | 1 | 12 | 76.95% |
| WDC230616C00020000 | 2023-02-01 1:50PM EDT | 20.00 | 22.35 | 18.90 | 19.10 | 0.00 | - | 1 | 46 | 189.11% |
| WDC230616C00022500 | 2023-02-01 1:43PM EDT | 22.50 | 19.95 | 16.45 | 16.75 | 0.00 | - | 2 | 54 | 164.70% |
| WDC230616C00025000 | 2023-02-01 12:55PM EDT | 25.00 | 17.80 | 14.20 | 14.35 | 0.00 | - | 6 | 18 | 144.34% |
| WDC230616C00027500 | 2023-03-02 4:48PM EDT | 27.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| WDC230616C00030000 | 2023-03-21 10:58AM EDT | 30.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| WDC230616C00032500 | 2023-03-23 11:27AM EDT | 32.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| WDC230616C00035000 | 2023-03-23 11:28AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 963 | 0.00% |
| WDC230616C00037500 | 2023-03-23 12:39PM EDT | 37.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,472 | 3.13% |
| WDC230616C00040000 | 2023-03-23 12:46PM EDT | 40.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 72 | 5,400 | 6.25% |
| WDC230616C00042500 | 2023-03-23 3:50PM EDT | 42.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 22 | 956 | 12.50% |
| WDC230616C00045000 | 2023-03-23 12:22PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 3,175 | 12.50% |
| WDC230616C00047500 | 2023-03-21 11:32AM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 41 | 4,881 | 12.50% |
| WDC230616C00050000 | 2023-03-23 12:01PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,947 | 12.50% |
| WDC230616C00052500 | 2023-03-22 1:13PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 25.00% |
| WDC230616C00055000 | 2023-03-20 12:57PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 25.00% |
| WDC230616C00057500 | 2023-03-06 4:54PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| WDC230616C00060000 | 2023-03-15 9:59AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 464 | 25.00% |
| WDC230616C00065000 | 2023-03-21 9:53AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 25.00% |
| WDC230616C00070000 | 2023-03-06 2:20PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 25.00% |
| WDC230616C00075000 | 2023-03-17 11:18AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230616P00017500 | 2023-03-13 10:47AM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| WDC230616P00020000 | 2023-03-13 10:14AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 25.00% |
| WDC230616P00022500 | 2023-03-21 11:07AM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 754 | 25.00% |
| WDC230616P00025000 | 2023-03-21 9:33AM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,143 | 12.50% |
| WDC230616P00027500 | 2023-03-17 1:14PM EDT | 27.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 12.50% |
| WDC230616P00030000 | 2023-03-23 1:55PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 873 | 6.25% |
| WDC230616P00032500 | 2023-03-22 10:39AM EDT | 32.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 891 | 3.13% |
| WDC230616P00035000 | 2023-03-23 3:22PM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 86 | 5,095 | 0.39% |
| WDC230616P00037500 | 2023-03-23 2:55PM EDT | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 53 | 2,746 | 0.00% |
| WDC230616P00040000 | 2023-03-17 3:52PM EDT | 40.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,842 | 0.00% |
| WDC230616P00042500 | 2023-03-10 3:17PM EDT | 42.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 4 | 800 | 0.00% |
| WDC230616P00045000 | 2023-03-14 3:00PM EDT | 45.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| WDC230616P00047500 | 2023-03-23 10:10AM EDT | 47.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| WDC230616P00050000 | 2023-03-07 12:58PM EDT | 50.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 0.00% |
| WDC230616P00052500 | 2023-02-08 1:23PM EDT | 52.50 | 10.40 | 16.25 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| WDC230616P00055000 | 2023-02-07 11:53AM EDT | 55.00 | 12.95 | 16.75 | 16.90 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230616P00057500 | 2023-02-21 11:05AM EDT | 57.50 | 16.91 | 21.50 | 21.75 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230616P00060000 | 2023-01-26 3:50PM EDT | 60.00 | 16.65 | 20.70 | 21.15 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230616P00065000 | 2023-01-27 3:37PM EDT | 65.00 | 20.60 | 25.75 | 26.35 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230616P00070000 | 2023-01-19 11:12AM EDT | 70.00 | 33.15 | 28.25 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230616P00075000 | 2022-10-13 11:43AM EDT | 75.00 | 39.60 | 35.00 | 35.55 | 0.00 | - | - | 0 | 0.00% |
