Deutsche Märkte öffnen in 2 Stunden 15 Minuten
Nikkei 225
30.569,15 -668,79 (-2,14%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.174,54 -187,89 (-0,71%) CMC Crypto 200
583,85 -6,13 (-1,04%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231020C00017500 | 2023-08-15 10:13AM EDT | 17.50 | 24.50 | 25.95 | 26.10 | 0.00 | - | 1 | 18 | 0.00% |
| WDC231020C00020000 | 2023-07-14 1:38PM EDT | 20.00 | 18.85 | 22.05 | 22.30 | 0.00 | - | 74 | 76 | 0.00% |
| WDC231020C00022500 | 2023-05-24 10:04AM EDT | 22.50 | 15.68 | 15.95 | 16.20 | 0.00 | - | 2 | 6 | 0.00% |
| WDC231020C00025000 | 2023-05-24 12:16PM EDT | 25.00 | 13.25 | 13.35 | 13.75 | 0.00 | - | 3 | 8 | 0.00% |
| WDC231020C00027500 | 2023-06-21 9:32AM EDT | 27.50 | 12.25 | 11.25 | 11.55 | 0.00 | - | 1 | 68 | 0.00% |
| WDC231020C00030000 | 2023-09-01 2:27PM EDT | 30.00 | 16.13 | 15.60 | 15.90 | 0.00 | - | 3 | 150 | 170.41% |
| WDC231020C00032500 | 2023-09-20 11:57AM EDT | 32.50 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231020C00034000 | 2023-09-29 2:45PM EDT | 34.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC231020C00035000 | 2023-10-03 10:30AM EDT | 35.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231020C00037500 | 2023-10-03 2:54PM EDT | 37.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231020C00038000 | 2023-09-18 12:34PM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC231020C00040000 | 2023-10-03 2:54PM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231020C00042000 | 2023-10-03 2:06PM EDT | 42.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC231020C00042500 | 2023-10-03 3:34PM EDT | 42.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| WDC231020C00043000 | 2023-10-02 10:47AM EDT | 43.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC231020C00043500 | 2023-09-29 10:54AM EDT | 43.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231020C00044000 | 2023-10-03 10:52AM EDT | 44.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231020C00044500 | 2023-10-03 2:49PM EDT | 44.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231020C00045000 | 2023-10-03 3:43PM EDT | 45.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| WDC231020C00045500 | 2023-10-03 2:40PM EDT | 45.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| WDC231020C00046000 | 2023-10-03 3:25PM EDT | 46.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| WDC231020C00046500 | 2023-10-03 11:47AM EDT | 46.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC231020C00047000 | 2023-10-03 3:25PM EDT | 47.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WDC231020C00047500 | 2023-10-03 10:21AM EDT | 47.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WDC231020C00048000 | 2023-10-03 10:12AM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WDC231020C00048500 | 2023-10-02 3:22PM EDT | 48.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WDC231020C00049000 | 2023-10-03 12:26PM EDT | 49.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WDC231020C00050000 | 2023-10-03 12:31PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDC231020C00051000 | 2023-10-03 9:50AM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDC231020C00052000 | 2023-09-25 3:23PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020C00052500 | 2023-10-03 10:46AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020C00053000 | 2023-10-02 10:45AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC231020C00055000 | 2023-10-03 1:48PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC231020C00060000 | 2023-09-20 10:31AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC231020C00065000 | 2023-09-29 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231020P00017500 | 2023-09-29 2:50PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC231020P00020000 | 2023-09-18 10:51AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC231020P00022500 | 2023-09-21 9:39AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WDC231020P00025000 | 2023-09-20 10:55AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC231020P00027500 | 2023-10-02 1:40PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC231020P00030000 | 2023-10-03 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC231020P00032500 | 2023-09-28 3:54PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC231020P00034000 | 2023-09-27 12:43PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| WDC231020P00035000 | 2023-10-03 11:21AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| WDC231020P00036000 | 2023-09-20 10:32AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC231020P00037000 | 2023-09-26 3:06PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC231020P00037500 | 2023-10-03 1:13PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC231020P00038000 | 2023-10-02 1:08PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| WDC231020P00038500 | 2023-09-27 10:41AM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020P00039000 | 2023-09-29 9:55AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020P00039500 | 2023-10-03 10:02AM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020P00040000 | 2023-10-03 11:21AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDC231020P00040500 | 2023-10-02 2:56PM EDT | 40.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020P00041000 | 2023-10-02 2:36PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC231020P00041500 | 2023-10-03 2:31PM EDT | 41.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231020P00042000 | 2023-10-03 10:02AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC231020P00042500 | 2023-10-03 1:39PM EDT | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WDC231020P00043000 | 2023-10-02 11:14AM EDT | 43.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WDC231020P00043500 | 2023-10-03 12:19PM EDT | 43.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDC231020P00044000 | 2023-10-03 10:15AM EDT | 44.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| WDC231020P00044500 | 2023-10-03 2:07PM EDT | 44.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| WDC231020P00045000 | 2023-10-03 3:41PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| WDC231020P00045500 | 2023-10-03 3:23PM EDT | 45.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WDC231020P00046000 | 2023-10-03 12:04PM EDT | 46.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC231020P00046500 | 2023-10-03 12:14PM EDT | 46.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC231020P00047000 | 2023-10-02 11:27AM EDT | 47.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WDC231020P00047500 | 2023-09-28 3:09PM EDT | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231020P00048000 | 2023-09-20 9:48AM EDT | 48.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC231020P00048500 | 2023-09-26 1:08PM EDT | 48.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231020P00050000 | 2023-09-21 10:05AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231020P00052500 | 2023-03-20 1:41PM EDT | 52.50 | 17.25 | 17.70 | 18.15 | 0.00 | - | - | 2 | 335.99% |
| WDC231020P00060000 | 2023-02-06 2:11PM EDT | 60.00 | 18.20 | 21.95 | 22.25 | 0.00 | - | - | 0 | 298.29% |
