Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,70 +27,80 (+1,21%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.570,06 -2.289,61 (-4,10%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00040000 | 2024-04-26 3:38PM EDT | 40.00 | 31.75 | 29.05 | 32.75 | 0.00 | - | 1 | 1 | 135.25% |
| WDC240524C00050000 | 2024-04-26 10:06AM EDT | 50.00 | 18.75 | 20.55 | 21.45 | 0.00 | - | 1 | 1 | 93.85% |
| WDC240524C00055000 | 2024-04-10 9:50AM EDT | 55.00 | 17.51 | 14.40 | 16.65 | 0.00 | - | - | 1 | 93.07% |
| WDC240524C00060000 | 2024-04-23 11:05AM EDT | 60.00 | 10.08 | 10.45 | 11.15 | 0.00 | - | 1 | 2 | 56.84% |
| WDC240524C00066000 | 2024-04-29 10:33AM EDT | 66.00 | 5.54 | 5.65 | 7.20 | 0.00 | - | 1 | 8 | 53.71% |
| WDC240524C00067000 | 2024-04-26 3:27PM EDT | 67.00 | 5.72 | 4.95 | 5.20 | 0.00 | - | 1 | 1 | 44.63% |
| WDC240524C00068000 | 2024-04-30 11:30AM EDT | 68.00 | 4.25 | 4.30 | 5.45 | 0.00 | - | 1 | 5 | 57.54% |
| WDC240524C00069000 | 2024-04-05 3:01PM EDT | 69.00 | 7.10 | 3.65 | 3.85 | 0.00 | - | 22 | 22 | 42.55% |
| WDC240524C00070000 | 2024-05-01 3:43PM EDT | 70.00 | 3.40 | 3.10 | 3.30 | -0.40 | -10.53% | 19 | 79 | 42.29% |
| WDC240524C00071000 | 2024-05-01 2:53PM EDT | 71.00 | 3.10 | 2.62 | 3.25 | +0.35 | +12.73% | 8 | 5 | 48.24% |
| WDC240524C00072000 | 2024-05-01 11:38AM EDT | 72.00 | 1.85 | 2.16 | 2.35 | -0.36 | -16.29% | 11 | 136 | 41.68% |
| WDC240524C00073000 | 2024-04-30 10:29AM EDT | 73.00 | 2.25 | 1.80 | 1.97 | 0.00 | - | 3 | 79 | 41.65% |
| WDC240524C00074000 | 2024-04-30 10:29AM EDT | 74.00 | 1.78 | 1.47 | 1.64 | -0.11 | -5.82% | 5 | 133 | 41.63% |
| WDC240524C00075000 | 2024-05-01 1:52PM EDT | 75.00 | 1.22 | 1.20 | 1.36 | -0.18 | -12.86% | 13 | 36 | 41.70% |
| WDC240524C00076000 | 2024-04-30 3:24PM EDT | 76.00 | 1.38 | 0.96 | 1.15 | 0.00 | - | 13 | 12 | 42.29% |
| WDC240524C00077000 | 2024-04-30 3:58PM EDT | 77.00 | 1.12 | 0.77 | 0.93 | 0.00 | - | 92 | 93 | 42.11% |
| WDC240524C00078000 | 2024-05-01 2:53PM EDT | 78.00 | 0.87 | 0.61 | 0.77 | -0.01 | -1.14% | 2 | 9 | 42.43% |
| WDC240524C00080000 | 2024-04-30 9:31AM EDT | 80.00 | 0.52 | 0.39 | 1.18 | 0.00 | - | 10 | 3 | 57.08% |
| WDC240524C00082000 | 2024-04-24 9:44AM EDT | 82.00 | 1.08 | 0.25 | 0.36 | 0.00 | - | 10 | 15 | 43.99% |
| WDC240524C00084000 | 2024-04-08 3:38PM EDT | 84.00 | 1.59 | 0.17 | 0.25 | 0.00 | - | - | 2 | 45.02% |
| WDC240524C00085000 | 2024-04-25 9:43AM EDT | 85.00 | 0.51 | 0.14 | 0.31 | 0.00 | - | 3 | 4 | 49.61% |
| WDC240524C00090000 | 2024-04-25 1:58PM EDT | 90.00 | 0.30 | 0.02 | 0.35 | 0.00 | - | - | 12 | 54.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.23 | 0.06 | 1.38 | 0.00 | - | 1 | 13 | 63.28% |
| WDC240524P00060000 | 2024-05-01 2:21PM EDT | 60.00 | 0.22 | 0.17 | 0.45 | -0.15 | -40.54% | 1 | 1 | 51.17% |
| WDC240524P00061000 | 2024-04-26 3:52PM EDT | 61.00 | 0.46 | 0.22 | 1.07 | 0.00 | - | 1 | 3 | 52.78% |
| WDC240524P00062000 | 2024-04-26 11:45AM EDT | 62.00 | 0.81 | 0.28 | 0.79 | 0.00 | - | 1 | 8 | 52.15% |
| WDC240524P00063000 | 2024-05-01 9:30AM EDT | 63.00 | 0.83 | 0.41 | 0.62 | +0.12 | +16.90% | 1 | 13 | 43.80% |
| WDC240524P00064000 | 2024-05-01 10:10AM EDT | 64.00 | 0.70 | 0.49 | 1.80 | -0.33 | -32.04% | 3 | 19 | 50.54% |
| WDC240524P00066000 | 2024-05-01 3:35PM EDT | 66.00 | 0.86 | 0.94 | 1.05 | -0.35 | -28.93% | 4 | 31 | 39.19% |
| WDC240524P00067000 | 2024-04-24 9:57AM EDT | 67.00 | 2.62 | 1.19 | 2.08 | 0.00 | - | 3 | 5 | 50.71% |
| WDC240524P00068000 | 2024-04-29 3:42PM EDT | 68.00 | 2.25 | 1.51 | 1.67 | 0.00 | - | 4 | 16 | 38.77% |
| WDC240524P00069000 | 2024-04-30 10:46AM EDT | 69.00 | 1.73 | 1.90 | 2.12 | -0.28 | -13.93% | 2 | 4 | 39.40% |
| WDC240524P00070000 | 2024-04-29 3:23PM EDT | 70.00 | 3.20 | 2.32 | 2.61 | 0.00 | - | 1 | 4 | 39.80% |
| WDC240524P00071000 | 2024-04-30 9:40AM EDT | 71.00 | 3.10 | 2.83 | 2.98 | 0.00 | - | 8 | 8 | 37.70% |
| WDC240524P00072000 | 2024-04-25 12:56PM EDT | 72.00 | 5.45 | 3.35 | 3.55 | 0.00 | - | - | 3 | 37.62% |
| WDC240524P00073000 | 2024-04-19 10:14AM EDT | 73.00 | 6.96 | 4.00 | 4.20 | 0.00 | - | 1 | 19 | 37.89% |
| WDC240524P00074000 | 2024-04-08 3:38PM EDT | 74.00 | 5.33 | 4.65 | 4.85 | 0.00 | - | - | 2 | 37.38% |
