Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.849,29 +291,18 (+0,74%) Gold
2.394,90 +35,00 (+1,48%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607C00059000 | 2024-05-03 9:50AM EDT | 59.00 | 13.17 | 15.60 | 17.60 | 0.00 | - | 37 | 37 | 62.21% |
| WDC240607C00060000 | 2024-05-14 1:53PM EDT | 60.00 | 12.70 | 14.05 | 15.80 | 0.00 | - | 2 | 1 | 66.65% |
| WDC240607C00063000 | 2024-04-30 2:37PM EDT | 63.00 | 9.50 | 12.60 | 14.35 | 0.00 | - | - | 5 | 72.90% |
| WDC240607C00066000 | 2024-05-14 3:48PM EDT | 66.00 | 8.19 | 9.75 | 10.00 | 0.00 | - | 5 | 9 | 49.51% |
| WDC240607C00067000 | 2024-05-14 3:57PM EDT | 67.00 | 7.40 | 8.50 | 9.00 | 0.00 | - | 20 | 22 | 45.56% |
| WDC240607C00068000 | 2024-05-14 12:49PM EDT | 68.00 | 5.33 | 7.35 | 8.10 | 0.00 | - | 19 | 23 | 43.73% |
| WDC240607C00069000 | 2024-05-13 2:20PM EDT | 69.00 | 3.70 | 7.00 | 7.25 | 0.00 | - | 11 | 17 | 42.53% |
| WDC240607C00070000 | 2024-05-15 10:51AM EDT | 70.00 | 6.30 | 6.25 | 6.45 | +3.05 | +93.85% | 101 | 18 | 41.70% |
| WDC240607C00071000 | 2024-05-14 2:31PM EDT | 71.00 | 3.60 | 5.50 | 5.65 | 0.00 | - | 1 | 25 | 40.36% |
| WDC240607C00072000 | 2024-05-15 11:30AM EDT | 72.00 | 4.75 | 4.80 | 4.90 | +1.61 | +51.27% | 1 | 10 | 39.23% |
| WDC240607C00073000 | 2024-05-15 12:41PM EDT | 73.00 | 4.05 | 4.15 | 4.25 | +0.97 | +31.49% | 4 | 68 | 38.94% |
| WDC240607C00074000 | 2024-05-15 1:20PM EDT | 74.00 | 3.60 | 3.55 | 3.65 | +0.93 | +34.83% | 15 | 45 | 38.62% |
| WDC240607C00075000 | 2024-05-15 1:33PM EDT | 75.00 | 2.97 | 2.98 | 3.10 | +0.83 | +38.79% | 25 | 295 | 38.28% |
| WDC240607C00076000 | 2024-05-15 1:33PM EDT | 76.00 | 2.55 | 2.45 | 2.59 | +1.25 | +96.15% | 9 | 55 | 37.77% |
| WDC240607C00077000 | 2024-05-15 1:32PM EDT | 77.00 | 2.10 | 2.07 | 2.15 | +0.97 | +85.84% | 15 | 33 | 37.45% |
| WDC240607C00078000 | 2024-05-15 1:33PM EDT | 78.00 | 1.69 | 1.31 | 1.78 | +0.89 | +111.25% | 217 | 9 | 37.38% |
| WDC240607C00079000 | 2024-05-09 11:22AM EDT | 79.00 | 1.45 | 1.37 | 1.45 | +0.59 | +68.60% | 1 | 1 | 37.18% |
| WDC240607C00080000 | 2024-05-15 12:27PM EDT | 80.00 | 1.10 | 1.04 | 1.19 | +0.78 | +243.75% | 15 | 4 | 37.33% |
| WDC240607C00081000 | 2024-05-03 11:55AM EDT | 81.00 | 0.60 | 0.88 | 0.96 | 0.00 | - | 1 | 1 | 37.31% |
| WDC240607C00082000 | 2024-05-14 12:15PM EDT | 82.00 | 0.34 | 0.71 | 0.77 | 0.00 | - | 1 | 1 | 37.33% |
| WDC240607C00085000 | 2024-05-14 10:19AM EDT | 85.00 | 0.87 | 0.35 | 0.39 | +0.73 | +521.43% | 2 | 0 | 37.70% |
| WDC240607C00090000 | 2024-04-29 1:09PM EDT | 90.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | - | 2 | 41.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 95.31% |
| WDC240607P00055000 | 2024-05-06 9:36AM EDT | 55.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 81.05% |
| WDC240607P00058000 | 2024-05-07 12:37PM EDT | 58.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WDC240607P00059000 | 2024-05-08 2:08PM EDT | 59.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 1 | 9 | 66.41% |
| WDC240607P00060000 | 2024-05-13 12:50PM EDT | 60.00 | 0.12 | 0.03 | 0.35 | 0.00 | - | 10 | 17 | 53.71% |
| WDC240607P00061000 | 2024-05-01 10:14AM EDT | 61.00 | 0.64 | 0.08 | 0.75 | 0.00 | - | - | 1 | 60.25% |
| WDC240607P00062000 | 2024-05-10 10:13AM EDT | 62.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 55.37% |
| WDC240607P00063000 | 2024-05-15 1:10PM EDT | 63.00 | 0.14 | 0.01 | 0.14 | -0.10 | -41.67% | 1 | 10 | 41.41% |
| WDC240607P00064000 | 2024-05-15 11:51AM EDT | 64.00 | 0.16 | 0.06 | 1.02 | -0.24 | -60.00% | 1 | 10 | 53.22% |
| WDC240607P00065000 | 2024-05-10 11:14AM EDT | 65.00 | 0.47 | 0.16 | 0.19 | 0.00 | - | 1 | 5 | 37.79% |
| WDC240607P00066000 | 2024-05-13 2:18PM EDT | 66.00 | 0.28 | 0.21 | 0.24 | -0.51 | -64.56% | 1 | 7 | 36.62% |
| WDC240607P00067000 | 2024-05-15 9:30AM EDT | 67.00 | 0.46 | 0.29 | 0.32 | -0.23 | -33.33% | 2 | 26 | 35.99% |
| WDC240607P00068000 | 2024-05-14 3:56PM EDT | 68.00 | 0.52 | 0.39 | 0.57 | -0.16 | -23.53% | 1 | 40 | 38.97% |
| WDC240607P00069000 | 2024-05-14 3:56PM EDT | 69.00 | 0.70 | 0.54 | 0.57 | -0.19 | -21.35% | 1 | 51 | 35.11% |
| WDC240607P00070000 | 2024-05-14 2:11PM EDT | 70.00 | 1.38 | 0.71 | 0.75 | 0.00 | - | 17 | 23 | 34.77% |
| WDC240607P00071000 | 2024-05-14 3:36PM EDT | 71.00 | 1.55 | 0.93 | 1.11 | 0.00 | - | 5 | 6 | 36.67% |
| WDC240607P00072000 | 2024-05-07 10:29AM EDT | 72.00 | 2.87 | 1.22 | 1.31 | 0.00 | - | 1 | 19 | 35.08% |
| WDC240607P00073000 | 2024-05-14 11:52AM EDT | 73.00 | 2.88 | 1.54 | 1.62 | 0.00 | - | 4 | 5 | 34.47% |
| WDC240607P00076000 | 2024-05-03 3:49PM EDT | 76.00 | 2.91 | 2.87 | 2.98 | -3.59 | -55.23% | 1 | 3 | 33.89% |
