Deutsche Märkte schließen in 6 Stunden 40 Minuten
DAX
13.647,61 -40,08 (-0,29%) Euro Stoxx 50
3.751,51 -5,71 (-0,15%) Dow Jones 30
32.832,54 +29,04 (+0,09%) Gold
1.807,70 +2,50 (+0,14%) EUR/USD
1,0245 +0,0050 (+0,49%) BTC-EUR
23.249,63 -346,89 (-1,47%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00022500 | 2022-07-06 11:49AM EDT | 22.50 | 22.80 | 25.15 | 25.95 | 0.00 | - | 1 | 27 | 48.36% |
| WDC240119C00025000 | 2022-08-08 1:12PM EDT | 25.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240119C00027500 | 2022-06-03 12:59PM EDT | 27.50 | 35.09 | 19.00 | 19.75 | 0.00 | - | 1 | 28 | 0.00% |
| WDC240119C00030000 | 2022-08-05 3:11PM EDT | 30.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240119C00032500 | 2022-06-09 12:23PM EDT | 32.50 | 28.25 | 16.90 | 17.75 | 0.00 | - | 1 | 4 | 42.90% |
| WDC240119C00035000 | 2022-08-08 1:12PM EDT | 35.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240119C00037500 | 2022-08-08 9:46AM EDT | 37.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119C00040000 | 2022-08-05 11:36AM EDT | 40.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240119C00042500 | 2022-07-26 2:41PM EDT | 42.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240119C00045000 | 2022-08-03 9:52AM EDT | 45.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WDC240119C00047500 | 2022-08-08 11:23AM EDT | 47.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240119C00050000 | 2022-08-08 10:31AM EDT | 50.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WDC240119C00052500 | 2022-08-08 10:05AM EDT | 52.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| WDC240119C00055000 | 2022-07-27 1:15PM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC240119C00057500 | 2022-07-20 1:09PM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC240119C00060000 | 2022-08-08 12:04PM EDT | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC240119C00062500 | 2022-08-08 11:13AM EDT | 62.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WDC240119C00065000 | 2022-08-05 3:37PM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDC240119C00067500 | 2022-08-05 3:36PM EDT | 67.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240119C00070000 | 2022-08-05 3:50PM EDT | 70.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WDC240119C00072500 | 2022-07-05 10:33AM EDT | 72.50 | 2.55 | 3.75 | 4.05 | 0.00 | - | 1 | 32 | 45.76% |
| WDC240119C00075000 | 2022-08-08 9:55AM EDT | 75.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240119C00080000 | 2022-08-08 12:52PM EDT | 80.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119C00085000 | 2022-08-08 10:24AM EDT | 85.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDC240119C00090000 | 2022-08-08 10:58AM EDT | 90.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC240119C00095000 | 2022-08-08 11:43AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00022500 | 2022-07-22 10:57AM EDT | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119P00025000 | 2022-08-01 12:26PM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119P00027500 | 2022-07-26 1:13PM EDT | 27.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDC240119P00030000 | 2022-08-05 3:28PM EDT | 30.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WDC240119P00032500 | 2022-08-05 3:29PM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240119P00035000 | 2022-08-05 12:07PM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240119P00037500 | 2022-08-08 11:31AM EDT | 37.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC240119P00040000 | 2022-08-05 2:57PM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WDC240119P00042500 | 2022-08-05 2:52PM EDT | 42.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WDC240119P00045000 | 2022-08-08 12:40PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WDC240119P00047500 | 2022-08-04 1:38PM EDT | 47.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| WDC240119P00050000 | 2022-08-01 1:15PM EDT | 50.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119P00052500 | 2022-07-19 3:45PM EDT | 52.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240119P00055000 | 2022-08-08 11:52AM EDT | 55.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119P00057500 | 2022-07-28 3:27PM EDT | 57.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240119P00060000 | 2022-06-29 11:02AM EDT | 60.00 | 18.30 | 16.10 | 16.35 | 0.00 | - | 10 | 45 | 34.40% |
| WDC240119P00062500 | 2022-07-29 12:44PM EDT | 62.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240119P00065000 | 2022-08-04 10:06AM EDT | 65.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240119P00067500 | 2022-05-16 2:11PM EDT | 67.50 | 17.27 | 21.10 | 21.55 | 0.00 | - | 1 | 3 | 29.07% |
| WDC240119P00070000 | 2022-06-17 10:08AM EDT | 70.00 | 26.09 | 24.50 | 26.40 | 0.00 | - | 1 | 60 | 43.57% |
| WDC240119P00072500 | 2022-06-17 10:08AM EDT | 72.50 | 28.27 | 25.75 | 28.85 | 0.00 | - | 1 | 51 | 45.22% |
| WDC240119P00075000 | 2022-07-19 1:08PM EDT | 75.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119P00080000 | 2022-07-27 3:44PM EDT | 80.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 2022-08-04 9:30AM EDT | 95.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
