Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
27.326,84 +381,17 (+1,41%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.042,54 +145,70 (+0,56%) CMC Crypto 200
612,06 +7,02 (+1,16%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00017500 | 2023-03-16 10:08AM EDT | 17.50 | 18.15 | 19.10 | 19.35 | 0.00 | - | 5 | 79 | 74.34% |
| WDC240119C00020000 | 2023-02-06 12:16PM EDT | 20.00 | 23.60 | 19.15 | 19.50 | 0.00 | - | 1 | 61 | 102.10% |
| WDC240119C00022500 | 2023-03-15 1:05PM EDT | 22.50 | 13.65 | 14.85 | 15.05 | 0.00 | - | 1 | 116 | 63.62% |
| WDC240119C00025000 | 2023-03-15 3:07PM EDT | 25.00 | 11.90 | 12.90 | 13.15 | 0.00 | - | 1 | 151 | 60.30% |
| WDC240119C00027500 | 2023-02-17 1:13PM EDT | 27.50 | 16.80 | 10.70 | 11.10 | 0.00 | - | 45 | 87 | 54.08% |
| WDC240119C00030000 | 2023-03-15 3:11PM EDT | 30.00 | 8.32 | 9.30 | 9.50 | 0.00 | - | 1 | 1,261 | 53.42% |
| WDC240119C00032500 | 2023-03-15 3:11PM EDT | 32.50 | 6.89 | 7.75 | 7.95 | 0.00 | - | 1 | 297 | 51.01% |
| WDC240119C00035000 | 2023-03-21 12:50PM EDT | 35.00 | 6.27 | 6.40 | 6.55 | -0.17 | -2.64% | 200 | 5,172 | 49.61% |
| WDC240119C00037500 | 2023-03-21 12:30PM EDT | 37.50 | 5.15 | 5.20 | 5.35 | -0.10 | -1.90% | 109 | 1,603 | 47.90% |
| WDC240119C00040000 | 2023-03-21 2:39PM EDT | 40.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 1 | 1,938 | 46.30% |
| WDC240119C00042500 | 2023-03-21 9:47AM EDT | 42.50 | 3.75 | 3.35 | 3.45 | +0.40 | +11.94% | 36 | 559 | 45.22% |
| WDC240119C00045000 | 2023-03-21 12:50PM EDT | 45.00 | 2.62 | 2.67 | 2.80 | -0.15 | -5.42% | 100 | 2,100 | 44.75% |
| WDC240119C00047500 | 2023-03-17 2:00PM EDT | 47.50 | 2.19 | 2.11 | 2.20 | 0.00 | - | 96 | 402 | 43.80% |
| WDC240119C00050000 | 2023-03-21 9:34AM EDT | 50.00 | 1.70 | 1.65 | 1.78 | -0.04 | -2.30% | 3 | 1,673 | 43.60% |
| WDC240119C00052500 | 2023-03-15 12:23PM EDT | 52.50 | 1.09 | 1.30 | 1.41 | 0.00 | - | 5 | 956 | 43.14% |
| WDC240119C00055000 | 2023-03-20 2:25PM EDT | 55.00 | 1.07 | 1.03 | 1.13 | 0.00 | - | 22 | 769 | 42.94% |
| WDC240119C00057500 | 2023-03-21 2:07PM EDT | 57.50 | 0.83 | 0.80 | 0.97 | +0.08 | +10.67% | 1 | 835 | 43.65% |
| WDC240119C00060000 | 2023-03-21 3:16PM EDT | 60.00 | 0.67 | 0.62 | 0.75 | +0.03 | +4.69% | 6 | 1,808 | 43.04% |
| WDC240119C00062500 | 2023-03-13 1:02PM EDT | 62.50 | 0.49 | 0.49 | 0.62 | 0.00 | - | 1 | 956 | 43.21% |
| WDC240119C00065000 | 2023-03-14 9:45AM EDT | 65.00 | 0.43 | 0.41 | 0.51 | 0.00 | - | 1 | 350 | 43.31% |
| WDC240119C00067500 | 2023-03-08 3:59PM EDT | 67.50 | 0.46 | 0.34 | 0.42 | 0.00 | - | 20 | 3,251 | 43.41% |
| WDC240119C00070000 | 2023-03-17 11:48AM EDT | 70.00 | 0.32 | 0.27 | 0.35 | 0.00 | - | 4 | 445 | 43.60% |
| WDC240119C00072500 | 2023-03-16 1:03PM EDT | 72.50 | 0.22 | 0.22 | 0.30 | 0.00 | - | 2 | 87 | 43.99% |
| WDC240119C00075000 | 2023-03-17 12:33PM EDT | 75.00 | 0.22 | 0.15 | 0.57 | 0.00 | - | 2 | 1,125 | 51.66% |
| WDC240119C00080000 | 2023-03-21 9:30AM EDT | 80.00 | 0.18 | 0.09 | 0.49 | 0.00 | - | 1 | 1,026 | 53.17% |
| WDC240119C00085000 | 2023-03-14 2:57PM EDT | 85.00 | 0.10 | 0.05 | 0.28 | 0.00 | - | 2 | 235 | 50.59% |
| WDC240119C00090000 | 2023-03-17 1:36PM EDT | 90.00 | 0.09 | 0.04 | 0.23 | 0.00 | - | 3 | 208 | 51.42% |
| WDC240119C00095000 | 2023-03-07 3:16PM EDT | 95.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 40 | 690 | 52.15% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00017500 | 2023-03-14 11:10AM EDT | 17.50 | 0.51 | 0.57 | 0.62 | 0.00 | - | 1 | 78 | 59.38% |
| WDC240119P00020000 | 2023-03-21 12:00PM EDT | 20.00 | 0.85 | 0.81 | 0.87 | 0.00 | - | 6 | 51 | 55.27% |
| WDC240119P00022500 | 2023-03-15 2:21PM EDT | 22.50 | 1.27 | 1.14 | 1.19 | 0.00 | - | 4 | 148 | 51.69% |
| WDC240119P00025000 | 2023-03-10 11:14AM EDT | 25.00 | 1.41 | 1.57 | 1.64 | 0.00 | - | 29 | 735 | 49.17% |
| WDC240119P00027500 | 2023-03-21 3:35PM EDT | 27.50 | 2.15 | 2.13 | 2.18 | +0.55 | +34.38% | 29 | 822 | 46.19% |
| WDC240119P00030000 | 2023-03-20 3:19PM EDT | 30.00 | 3.00 | 2.81 | 2.93 | 0.00 | - | 259 | 4,268 | 44.17% |
| WDC240119P00032500 | 2023-03-21 12:35PM EDT | 32.50 | 3.80 | 3.65 | 3.80 | -0.05 | -1.30% | 11 | 2,988 | 41.91% |
| WDC240119P00035000 | 2023-03-20 3:21PM EDT | 35.00 | 5.00 | 4.70 | 4.85 | 0.00 | - | 24 | 5,285 | 39.84% |
| WDC240119P00037500 | 2023-03-21 9:57AM EDT | 37.50 | 5.80 | 5.95 | 6.10 | -0.40 | -6.45% | 2 | 2,403 | 38.00% |
| WDC240119P00040000 | 2023-03-17 1:26PM EDT | 40.00 | 7.70 | 7.35 | 7.55 | 0.00 | - | 14 | 6,976 | 36.33% |
| WDC240119P00042500 | 2023-03-17 1:18PM EDT | 42.50 | 9.35 | 9.00 | 9.25 | 0.00 | - | 3 | 2,916 | 35.23% |
| WDC240119P00045000 | 2023-03-17 11:46AM EDT | 45.00 | 11.19 | 10.80 | 11.10 | 0.00 | - | 143 | 5,462 | 34.05% |
| WDC240119P00047500 | 2023-03-21 3:25PM EDT | 47.50 | 12.85 | 12.80 | 13.10 | +4.40 | +52.07% | 3 | 1,537 | 32.89% |
| WDC240119P00050000 | 2023-03-17 2:53PM EDT | 50.00 | 15.55 | 14.95 | 15.25 | 0.00 | - | 6 | 4,070 | 32.06% |
| WDC240119P00052500 | 2023-03-20 12:12PM EDT | 52.50 | 17.70 | 17.15 | 17.55 | 0.00 | - | 6 | 742 | 32.08% |
| WDC240119P00055000 | 2023-03-17 1:10PM EDT | 55.00 | 19.75 | 19.45 | 19.85 | 0.00 | - | 6 | 1,563 | 31.01% |
| WDC240119P00057500 | 2023-02-01 1:38PM EDT | 57.50 | 16.40 | 18.90 | 19.45 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240119P00060000 | 2023-02-13 4:44PM EDT | 60.00 | 17.40 | 25.40 | 26.00 | 0.00 | - | 5 | 0 | 52.25% |
| WDC240119P00062500 | 2023-02-14 3:31PM EDT | 62.50 | 19.20 | 26.90 | 27.35 | 0.00 | - | 4 | 7 | 37.50% |
| WDC240119P00065000 | 2022-10-06 3:59PM EDT | 65.00 | 28.40 | 29.35 | 29.90 | 0.00 | - | 52 | 382 | 40.58% |
| WDC240119P00067500 | 2022-10-17 10:01AM EDT | 67.50 | 33.42 | 31.65 | 32.10 | 0.00 | - | 3 | 0 | 32.42% |
| WDC240119P00070000 | 2023-01-27 4:17PM EDT | 70.00 | 25.40 | 30.40 | 31.95 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240119P00072500 | 2022-10-14 9:39AM EDT | 72.50 | 37.45 | 32.40 | 33.15 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240119P00075000 | 2022-08-10 10:50AM EDT | 75.00 | 28.00 | 31.65 | 32.05 | 0.00 | - | 10 | 92 | 0.00% |
| WDC240119P00080000 | 2022-10-17 10:01AM EDT | 80.00 | 45.79 | 44.10 | 44.85 | 0.00 | - | 3 | 0 | 49.22% |
| WDC240119P00085000 | 2022-05-05 3:21PM EDT | 85.00 | 28.96 | 28.30 | 29.25 | 0.00 | - | 2 | 10 | 0.00% |
| WDC240119P00090000 | 2022-05-05 3:21PM EDT | 90.00 | 32.98 | 30.95 | 34.55 | 0.00 | - | - | 2 | 0.00% |
| WDC240119P00095000 | 2022-09-23 10:38AM EDT | 95.00 | 62.00 | 59.00 | 61.35 | 0.00 | - | 1 | 1 | 64.65% |
