Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
28.353,21 +228,93 (+0,81%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.259,39 -758,49 (-2,00%) CMC Crypto 200
1.022,28 -3,45 (-0,34%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00027500 | 2021-12-31 2:07PM EST | 27.50 | 39.50 | 38.50 | 43.50 | 0.00 | - | 5 | 7 | 53.52% |
| WDC240119C00030000 | 2022-01-05 3:41PM EST | 30.00 | 39.80 | 39.00 | 41.50 | +2.30 | +6.13% | 3 | 26 | 61.62% |
| WDC240119C00032500 | 2021-11-18 9:39AM EST | 32.50 | 26.45 | 25.25 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119C00035000 | 2021-10-29 8:58AM EST | 35.00 | 19.90 | 24.25 | 28.75 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119C00037500 | 2022-01-05 11:29AM EST | 37.50 | 34.00 | 31.65 | 35.00 | +12.00 | +54.55% | 1 | 1 | 50.83% |
| WDC240119C00040000 | 2022-01-05 11:05AM EST | 40.00 | 33.00 | 30.10 | 33.25 | +3.20 | +10.74% | 1 | 153 | 50.75% |
| WDC240119C00042500 | 2022-01-05 11:38AM EST | 42.50 | 30.87 | 27.95 | 31.65 | +13.75 | +80.32% | 1 | 2 | 57.24% |
| WDC240119C00045000 | 2022-01-05 11:38AM EST | 45.00 | 29.27 | 26.45 | 29.65 | +9.27 | +46.35% | 1 | 2 | 54.72% |
| WDC240119C00047500 | 2022-01-05 1:25PM EST | 47.50 | 27.40 | 24.85 | 27.85 | +11.25 | +69.66% | 1 | 2 | 52.98% |
| WDC240119C00050000 | 2022-01-05 1:25PM EST | 50.00 | 26.18 | 23.30 | 26.45 | +2.30 | +9.63% | 1 | 66 | 52.59% |
| WDC240119C00052500 | 2022-01-05 12:44PM EST | 52.50 | 25.00 | 22.50 | 25.10 | +10.50 | +72.41% | 2 | 4 | 52.19% |
| WDC240119C00055000 | 2021-12-29 12:57PM EST | 55.00 | 21.25 | 20.15 | 23.50 | 0.00 | - | 4 | 197 | 50.81% |
| WDC240119C00057500 | 2022-01-05 11:06AM EST | 57.50 | 22.40 | 19.15 | 22.15 | +5.90 | +35.76% | 1 | 21 | 50.11% |
| WDC240119C00060000 | 2022-01-04 12:57PM EST | 60.00 | 18.50 | 17.80 | 20.85 | 0.00 | - | 2 | 122 | 49.43% |
| WDC240119C00062500 | 2022-01-03 3:47PM EST | 62.50 | 17.70 | 16.75 | 20.05 | 0.00 | - | 1 | 26 | 50.08% |
| WDC240119C00065000 | 2022-01-05 10:33AM EST | 65.00 | 18.36 | 15.60 | 19.00 | +1.93 | +11.75% | 1 | 49 | 49.83% |
| WDC240119C00067500 | 2021-12-28 3:11PM EST | 67.50 | 13.00 | 14.40 | 17.95 | 0.00 | - | 1 | 8 | 49.45% |
| WDC240119C00070000 | 2022-01-05 12:40PM EST | 70.00 | 15.90 | 14.25 | 16.90 | +1.25 | +8.53% | 3 | 63 | 48.94% |
| WDC240119C00075000 | 2022-01-05 11:06AM EST | 75.00 | 14.45 | 11.45 | 15.10 | +3.15 | +27.88% | 3 | 35 | 48.40% |
| WDC240119C00080000 | 2022-01-05 12:17PM EST | 80.00 | 11.85 | 10.65 | 13.70 | +0.88 | +8.02% | 10 | 4 | 48.49% |
| WDC240119C00085000 | 2021-12-30 11:01AM EST | 85.00 | 10.00 | 8.65 | 12.05 | 0.00 | - | 9 | 217 | 47.52% |
| WDC240119C00090000 | 2022-01-05 11:06AM EST | 90.00 | 9.50 | 8.15 | 9.90 | +4.85 | +104.30% | 1 | 2 | 44.83% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00027500 | 2021-12-22 11:41AM EST | 27.50 | 1.90 | 1.15 | 2.44 | 0.00 | - | 5 | 49 | 52.98% |
| WDC240119P00030000 | 2021-12-03 1:23PM EST | 30.00 | 2.25 | 1.06 | 2.60 | 0.00 | - | 4 | 21 | 54.71% |
| WDC240119P00032500 | 2021-11-10 6:46AM EST | 32.50 | 3.60 | 1.65 | 3.55 | 0.00 | - | - | 1 | 50.20% |
| WDC240119P00035000 | 2021-12-02 10:50AM EST | 35.00 | 4.50 | 2.15 | 3.75 | 0.00 | - | 4 | 6 | 52.88% |
| WDC240119P00037500 | 2021-12-15 3:09PM EST | 37.50 | 4.85 | 2.91 | 4.90 | 0.00 | - | 310 | 395 | 54.52% |
| WDC240119P00040000 | 2022-01-04 11:11AM EST | 40.00 | 4.10 | 3.60 | 4.30 | 0.00 | - | 19 | 1,327 | 47.28% |
| WDC240119P00042500 | 2021-12-30 11:24AM EST | 42.50 | 4.30 | 4.15 | 5.90 | 0.00 | - | 2 | 12 | 50.42% |
| WDC240119P00045000 | 2022-01-04 12:35PM EST | 45.00 | 5.20 | 4.60 | 5.45 | 0.00 | - | 4 | 81 | 44.46% |
| WDC240119P00047500 | 2022-01-03 11:49AM EST | 47.50 | 6.31 | 5.65 | 7.60 | 0.00 | - | 1 | 71 | 48.85% |
| WDC240119P00050000 | 2021-12-29 9:30AM EST | 50.00 | 8.00 | 6.55 | 8.50 | 0.00 | - | 1 | 2,771 | 47.99% |
| WDC240119P00052500 | 2021-11-10 2:30PM EST | 52.50 | 11.30 | 9.85 | 11.80 | 0.00 | - | 1 | 2 | 51.77% |
| WDC240119P00055000 | 2022-01-05 2:49PM EST | 55.00 | 8.60 | 8.50 | 10.50 | -0.95 | -9.95% | 3 | 4,011 | 46.45% |
| WDC240119P00060000 | 2021-12-22 2:41PM EST | 60.00 | 13.65 | 10.55 | 13.00 | 0.00 | - | 4 | 18 | 45.84% |
| WDC240119P00065000 | 2021-12-31 9:48AM EST | 65.00 | 14.88 | 12.55 | 15.45 | 0.00 | - | 60 | 93 | 44.43% |
| WDC240119P00070000 | 2021-12-31 1:42PM EST | 70.00 | 17.45 | 15.80 | 18.60 | 0.00 | - | 99 | 51 | 44.42% |
| WDC240119P00075000 | 2021-12-31 9:48AM EST | 75.00 | 20.73 | 19.00 | 21.50 | 0.00 | - | 60 | 70 | 43.18% |
| WDC240119P00085000 | 2021-12-23 3:07PM EST | 85.00 | 30.59 | 25.60 | 28.35 | 0.00 | - | 2 | 9 | 42.08% |
© 2022 Yahoo. Alle Rechte vorbehalten.
