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
2.295,40 -7,50 (-0,33%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.473,39 -3.095,65 (-5,20%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00030000 | 2024-04-22 9:55AM EDT | 30.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240517C00040000 | 2024-04-25 2:45PM EDT | 40.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WDC240517C00045000 | 2024-04-19 3:39PM EDT | 45.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00047500 | 2024-04-26 9:31AM EDT | 47.50 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00050000 | 2024-04-19 9:54AM EDT | 50.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC240517C00052500 | 2024-04-26 11:25AM EDT | 52.50 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00055000 | 2024-04-29 2:25PM EDT | 55.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240517C00057500 | 2024-04-29 3:36PM EDT | 57.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00058000 | 2024-04-26 10:10AM EDT | 58.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00059000 | 2024-04-24 2:35PM EDT | 59.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240517C00060000 | 2024-04-26 11:02AM EDT | 60.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240517C00061000 | 2024-04-25 10:40AM EDT | 61.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240517C00062000 | 2024-04-29 3:12PM EDT | 62.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| WDC240517C00062500 | 2024-04-30 2:37PM EDT | 62.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517C00063000 | 2024-04-26 12:43PM EDT | 63.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 0.00% |
| WDC240517C00064000 | 2024-04-30 12:32PM EDT | 64.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517C00065000 | 2024-04-30 3:42PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WDC240517C00066000 | 2024-04-30 11:30AM EDT | 66.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240517C00067000 | 2024-04-29 9:51AM EDT | 67.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517C00067500 | 2024-04-30 2:37PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC240517C00068000 | 2024-04-30 3:01PM EDT | 68.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC240517C00069000 | 2024-04-30 1:46PM EDT | 69.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240517C00070000 | 2024-04-30 3:34PM EDT | 70.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| WDC240517C00071000 | 2024-04-30 2:01PM EDT | 71.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| WDC240517C00072000 | 2024-04-30 3:31PM EDT | 72.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| WDC240517C00072500 | 2024-04-30 3:42PM EDT | 72.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 3.13% |
| WDC240517C00073000 | 2024-04-30 1:09PM EDT | 73.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| WDC240517C00074000 | 2024-04-30 3:31PM EDT | 74.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| WDC240517C00075000 | 2024-04-30 3:50PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| WDC240517C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 6.25% |
| WDC240517C00077000 | 2024-04-30 1:00PM EDT | 77.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WDC240517C00077500 | 2024-04-30 12:54PM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| WDC240517C00078000 | 2024-04-30 3:47PM EDT | 78.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| WDC240517C00079000 | 2024-04-30 2:49PM EDT | 79.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| WDC240517C00080000 | 2024-04-30 3:55PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| WDC240517C00082500 | 2024-04-29 3:52PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WDC240517C00085000 | 2024-04-30 11:50AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDC240517C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WDC240517C00095000 | 2024-04-26 9:40AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| WDC240517C00100000 | 2024-04-22 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240517C00110000 | 2024-04-24 2:25PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC240517P00047500 | 2024-04-24 12:33PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240517P00050000 | 2024-04-30 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| WDC240517P00052500 | 2024-04-26 9:30AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240517P00055000 | 2024-04-29 9:58AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WDC240517P00057000 | 2024-04-30 2:55PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| WDC240517P00057500 | 2024-04-29 3:36PM EDT | 57.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240517P00058000 | 2024-04-30 2:52PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WDC240517P00060000 | 2024-04-30 3:28PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| WDC240517P00061000 | 2024-04-26 3:30PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC240517P00062000 | 2024-04-29 2:49PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| WDC240517P00062500 | 2024-04-29 10:18AM EDT | 62.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| WDC240517P00063000 | 2024-04-29 1:26PM EDT | 63.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| WDC240517P00064000 | 2024-04-30 2:51PM EDT | 64.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| WDC240517P00065000 | 2024-04-30 2:51PM EDT | 65.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| WDC240517P00066000 | 2024-04-30 12:33PM EDT | 66.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WDC240517P00067000 | 2024-04-30 11:25AM EDT | 67.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240517P00067500 | 2024-04-30 3:33PM EDT | 67.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDC240517P00068000 | 2024-04-30 12:29PM EDT | 68.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| WDC240517P00069000 | 2024-04-30 12:38PM EDT | 69.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| WDC240517P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| WDC240517P00071000 | 2024-04-30 3:37PM EDT | 71.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| WDC240517P00072000 | 2024-04-30 9:51AM EDT | 72.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517P00072500 | 2024-04-30 2:44PM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240517P00073000 | 2024-04-30 3:32PM EDT | 73.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517P00074000 | 2024-04-26 11:09AM EDT | 74.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517P00075000 | 2024-04-29 12:24PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WDC240517P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517P00077500 | 2024-04-24 10:28AM EDT | 77.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517P00080000 | 2024-04-08 3:36PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240517P00085000 | 2024-04-15 2:37PM EDT | 85.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240517P00095000 | 2024-04-01 9:55AM EDT | 95.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
