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
2.306,90 +4,00 (+0,17%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
54.019,48 -3.296,28 (-5,75%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| WDC240531C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240531C00050000 | 2024-04-25 10:32AM EDT | 50.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| WDC240531C00060000 | 2024-04-30 2:13PM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| WDC240531C00061000 | 2024-04-15 3:06PM EDT | 61.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC240531C00063000 | 2024-04-17 1:07PM EDT | 63.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| WDC240531C00066000 | 2024-04-26 3:38PM EDT | 66.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240531C00067000 | 2024-04-26 11:45AM EDT | 67.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| WDC240531C00068000 | 2024-04-29 9:48AM EDT | 68.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WDC240531C00069000 | 2024-04-26 2:50PM EDT | 69.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| WDC240531C00070000 | 2024-04-30 11:49AM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| WDC240531C00071000 | 2024-04-29 3:34PM EDT | 71.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 14 | 1,206 | 0.39% |
| WDC240531C00072000 | 2024-04-30 11:48AM EDT | 72.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 105 | 507 | 1.56% |
| WDC240531C00073000 | 2024-04-30 12:03PM EDT | 73.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| WDC240531C00074000 | 2024-04-30 3:16PM EDT | 74.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| WDC240531C00075000 | 2024-04-30 11:18AM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| WDC240531C00076000 | 2024-04-29 1:16PM EDT | 76.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 65 | 55 | 6.25% |
| WDC240531C00077000 | 2024-04-30 2:28PM EDT | 77.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| WDC240531C00078000 | 2024-04-30 9:43AM EDT | 78.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| WDC240531C00080000 | 2024-04-29 1:33PM EDT | 80.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 12.50% |
| WDC240531C00082000 | 2024-04-15 3:38PM EDT | 82.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| WDC240531C00083000 | 2024-04-30 1:23PM EDT | 83.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WDC240531C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WDC240531P00045000 | 2024-04-18 3:20PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDC240531P00050000 | 2024-04-22 10:53AM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDC240531P00055000 | 2024-04-29 10:42AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| WDC240531P00059000 | 2024-04-26 12:58PM EDT | 59.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| WDC240531P00062000 | 2024-04-25 3:45PM EDT | 62.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| WDC240531P00063000 | 2024-04-26 11:45AM EDT | 63.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| WDC240531P00064000 | 2024-04-30 3:52PM EDT | 64.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| WDC240531P00065000 | 2024-04-30 11:34AM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| WDC240531P00066000 | 2024-04-30 3:48PM EDT | 66.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 6.25% |
| WDC240531P00068000 | 2024-04-29 1:50PM EDT | 68.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 123 | 3.13% |
| WDC240531P00069000 | 2024-04-19 3:09PM EDT | 69.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| WDC240531P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 1.56% |
| WDC240531P00071000 | 2024-04-26 2:26PM EDT | 71.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240531P00072000 | 2024-04-30 3:10PM EDT | 72.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
