Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.301,40 -1,50 (-0,07%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
57.009,33 -2.772,68 (-4,64%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 29.20 | 33.00 | 0.00 | - | 7 | 3 | 187.11% |
| WDC240510C00055000 | 2024-04-26 12:16PM EDT | 55.00 | 14.78 | 15.25 | 16.30 | 0.00 | - | 2 | 2 | 107.52% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 13.25 | 14.85 | 0.00 | - | - | 3 | 79.79% |
| WDC240510C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 10.78 | 10.15 | 11.40 | 0.00 | - | 4 | 6 | 82.52% |
| WDC240510C00061000 | 2024-04-26 12:17PM EDT | 61.00 | 8.84 | 8.70 | 10.35 | 0.00 | - | 3 | 3 | 74.41% |
| WDC240510C00062000 | 2024-04-30 10:21AM EDT | 62.00 | 9.35 | 8.00 | 9.85 | +1.45 | +18.35% | 1 | 10 | 86.43% |
| WDC240510C00063000 | 2024-04-23 10:23AM EDT | 63.00 | 7.46 | 7.05 | 8.30 | 0.00 | - | 1 | 5 | 60.64% |
| WDC240510C00064000 | 2024-04-30 3:32PM EDT | 64.00 | 7.50 | 6.10 | 8.25 | +1.60 | +27.12% | 3 | 1 | 84.23% |
| WDC240510C00065000 | 2024-04-30 1:46PM EDT | 65.00 | 6.30 | 6.10 | 7.40 | -0.50 | -7.35% | 2 | 9 | 63.18% |
| WDC240510C00066000 | 2024-04-30 2:19PM EDT | 66.00 | 5.60 | 4.30 | 6.00 | +1.25 | +28.74% | 29 | 6 | 63.04% |
| WDC240510C00067000 | 2024-04-30 11:33AM EDT | 67.00 | 5.10 | 4.35 | 4.75 | -0.90 | -15.00% | 9 | 160 | 49.41% |
| WDC240510C00068000 | 2024-04-30 2:14PM EDT | 68.00 | 4.10 | 3.40 | 4.00 | +1.00 | +32.26% | 12 | 33 | 48.19% |
| WDC240510C00069000 | 2024-04-29 1:14PM EDT | 69.00 | 2.86 | 2.83 | 3.30 | +0.40 | +16.26% | 4 | 13 | 46.88% |
| WDC240510C00070000 | 2024-04-30 3:04PM EDT | 70.00 | 2.86 | 2.51 | 2.59 | +0.96 | +50.53% | 61 | 164 | 44.09% |
| WDC240510C00071000 | 2024-04-30 2:14PM EDT | 71.00 | 2.27 | 1.99 | 2.09 | +0.62 | +37.58% | 60 | 215 | 44.29% |
| WDC240510C00072000 | 2024-04-30 3:57PM EDT | 72.00 | 1.67 | 1.45 | 1.67 | +0.60 | +56.07% | 63 | 158 | 44.61% |
| WDC240510C00073000 | 2024-04-30 1:54PM EDT | 73.00 | 1.32 | 1.18 | 1.29 | +0.53 | +67.09% | 51 | 245 | 44.34% |
| WDC240510C00074000 | 2024-04-30 3:47PM EDT | 74.00 | 1.03 | 0.80 | 1.02 | +0.41 | +66.13% | 11 | 138 | 45.07% |
| WDC240510C00075000 | 2024-04-30 3:38PM EDT | 75.00 | 0.84 | 0.50 | 0.77 | +0.27 | +47.37% | 397 | 704 | 45.02% |
| WDC240510C00076000 | 2024-04-30 3:57PM EDT | 76.00 | 0.54 | 0.32 | 0.58 | +0.19 | +54.29% | 22 | 43 | 45.22% |
| WDC240510C00077000 | 2024-04-30 3:56PM EDT | 77.00 | 0.39 | 0.18 | 0.44 | +0.09 | +30.00% | 456 | 360 | 45.70% |
| WDC240510C00078000 | 2024-04-30 3:57PM EDT | 78.00 | 0.30 | 0.26 | 0.34 | +0.04 | +15.38% | 19 | 31 | 46.48% |
| WDC240510C00079000 | 2024-04-30 11:15AM EDT | 79.00 | 0.21 | 0.03 | 0.26 | +0.06 | +40.00% | 1 | 18 | 47.17% |
| WDC240510C00080000 | 2024-04-30 2:00PM EDT | 80.00 | 0.18 | 0.15 | 0.21 | +0.08 | +80.00% | 1 | 99 | 48.54% |
| WDC240510C00081000 | 2024-04-26 9:36AM EDT | 81.00 | 0.11 | 0.10 | 0.17 | +0.03 | +37.50% | 5 | 7 | 49.81% |
| WDC240510C00082000 | 2024-04-26 10:26AM EDT | 82.00 | 0.14 | 0.06 | 0.46 | 0.00 | - | 2 | 3 | 58.59% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.03 | 0.28 | -0.30 | -78.95% | 21 | 1 | 55.57% |
| WDC240510C00084000 | 2024-04-29 9:42AM EDT | 84.00 | 0.37 | 0.03 | 0.30 | 0.00 | - | 8 | 9 | 59.57% |
| WDC240510C00085000 | 2024-04-30 1:59PM EDT | 85.00 | 0.07 | 0.02 | 0.29 | -0.18 | -72.00% | 1 | 11 | 62.01% |
| WDC240510C00090000 | 2024-04-03 3:43PM EDT | 90.00 | 0.48 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 59.77% |
| WDC240510C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 69.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 104.69% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 15 | 21 | 82.03% |
| WDC240510P00055000 | 2024-04-26 9:50AM EDT | 55.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 978 | 91.60% |
| WDC240510P00056000 | 2024-04-25 1:37PM EDT | 56.00 | 0.27 | 0.00 | 1.18 | 0.00 | - | - | 1 | 107.91% |
| WDC240510P00057000 | 2024-04-24 1:25PM EDT | 57.00 | 0.32 | 0.00 | 1.28 | 0.00 | - | - | 1 | 104.10% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 1.28 | 0.00 | - | - | 3 | 97.85% |
| WDC240510P00059000 | 2024-04-26 10:17AM EDT | 59.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 2 | 6 | 92.09% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.01 | 0.20 | -0.06 | -54.55% | 18 | 36 | 55.08% |
| WDC240510P00061000 | 2024-04-30 1:32PM EDT | 61.00 | 0.25 | 0.02 | 0.24 | +0.15 | +150.00% | 46 | 43 | 52.73% |
| WDC240510P00062000 | 2024-04-30 12:32PM EDT | 62.00 | 0.12 | 0.03 | 0.13 | -0.04 | -25.00% | 50 | 97 | 48.05% |
| WDC240510P00063000 | 2024-04-30 3:54PM EDT | 63.00 | 0.13 | 0.00 | 0.35 | -0.11 | -45.83% | 3 | 27 | 55.57% |
| WDC240510P00064000 | 2024-04-30 10:16AM EDT | 64.00 | 0.18 | 0.16 | 0.22 | -0.18 | -50.00% | 1 | 361 | 43.95% |
| WDC240510P00065000 | 2024-04-30 11:59AM EDT | 65.00 | 0.40 | 0.24 | 0.32 | -0.08 | -16.67% | 1 | 197 | 43.26% |
| WDC240510P00066000 | 2024-04-30 11:40AM EDT | 66.00 | 0.63 | 0.37 | 0.48 | -0.12 | -16.00% | 2 | 52 | 43.31% |
| WDC240510P00067000 | 2024-04-30 3:54PM EDT | 67.00 | 0.58 | 0.56 | 0.74 | -0.39 | -40.21% | 2 | 33 | 44.63% |
| WDC240510P00068000 | 2024-04-30 10:12AM EDT | 68.00 | 0.90 | 0.81 | 1.11 | -0.52 | -36.62% | 5 | 24 | 46.78% |
| WDC240510P00069000 | 2024-04-30 10:37AM EDT | 69.00 | 1.19 | 1.14 | 1.34 | -0.65 | -35.33% | 13 | 14 | 44.04% |
| WDC240510P00070000 | 2024-04-30 1:00PM EDT | 70.00 | 1.80 | 1.59 | 1.73 | -0.58 | -24.37% | 70 | 402 | 43.46% |
| WDC240510P00071000 | 2024-04-30 3:28PM EDT | 71.00 | 1.98 | 2.05 | 2.17 | -0.69 | -25.84% | 13 | 35 | 42.43% |
| WDC240510P00072000 | 2024-04-30 3:28PM EDT | 72.00 | 2.53 | 2.56 | 2.77 | -1.12 | -30.68% | 41 | 13 | 43.16% |
| WDC240510P00073000 | 2024-04-30 2:37PM EDT | 73.00 | 3.00 | 3.25 | 3.40 | -1.30 | -30.23% | 2 | 8 | 43.02% |
| WDC240510P00074000 | 2024-04-30 3:28PM EDT | 74.00 | 3.82 | 3.85 | 4.25 | -1.28 | -25.10% | 1 | 11 | 46.48% |
| WDC240510P00075000 | 2024-04-30 3:28PM EDT | 75.00 | 4.59 | 4.60 | 5.80 | -0.31 | -6.33% | 2 | 3 | 51.51% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 10.30 | 13.70 | 0.00 | - | - | 1 | 106.40% |
