Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.502,03 -1.920,28 (-3,29%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621C00017500 | 2023-11-01 10:12AM EDT | 17.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| WDC240621C00020000 | 2023-07-27 11:24AM EDT | 20.00 | 23.00 | 20.30 | 21.05 | 0.00 | - | 1 | 19 | 0.00% |
| WDC240621C00022500 | 2024-05-06 11:03AM EDT | 22.50 | 50.64 | 47.75 | 51.10 | 0.00 | - | 1 | 22 | 184.38% |
| WDC240621C00025000 | 2024-04-23 1:11PM EDT | 25.00 | 45.25 | 45.55 | 48.85 | 0.00 | - | 10 | 43 | 190.14% |
| WDC240621C00027500 | 2024-02-16 10:55AM EDT | 27.50 | 28.25 | 30.60 | 34.90 | 0.00 | - | 1 | 23 | 0.00% |
| WDC240621C00030000 | 2024-04-08 10:13AM EDT | 30.00 | 43.40 | 41.45 | 43.10 | 0.00 | - | 1 | 332 | 164.26% |
| WDC240621C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.75 | 35.15 | 36.45 | 0.00 | - | 1 | 144 | 0.00% |
| WDC240621C00035000 | 2024-04-17 3:33PM EDT | 35.00 | 35.39 | 35.90 | 38.15 | 0.00 | - | 12 | 57 | 125.49% |
| WDC240621C00037500 | 2024-05-07 2:59PM EDT | 37.50 | 34.50 | 33.65 | 35.70 | 0.00 | - | 2 | 112 | 122.46% |
| WDC240621C00040000 | 2024-05-02 1:45PM EDT | 40.00 | 30.20 | 31.25 | 33.30 | 0.00 | - | 1 | 1,186 | 116.16% |
| WDC240621C00042500 | 2024-05-10 10:49AM EDT | 42.50 | 30.40 | 28.30 | 30.70 | +11.95 | +64.77% | 1 | 1,177 | 94.24% |
| WDC240621C00045000 | 2024-05-10 11:01AM EDT | 45.00 | 27.72 | 26.65 | 27.45 | +0.79 | +2.93% | 1 | 1,258 | 87.70% |
| WDC240621C00047500 | 2024-05-09 10:17AM EDT | 47.50 | 24.43 | 22.45 | 25.60 | 0.00 | - | 1 | 773 | 109.23% |
| WDC240621C00050000 | 2024-05-09 11:08AM EDT | 50.00 | 23.00 | 20.85 | 22.10 | 0.00 | - | 1 | 1,628 | 72.71% |
| WDC240621C00052500 | 2024-05-09 9:41AM EDT | 52.50 | 19.50 | 18.45 | 20.70 | 0.00 | - | 20 | 1,221 | 63.87% |
| WDC240621C00055000 | 2024-05-10 3:35PM EDT | 55.00 | 17.30 | 15.95 | 18.25 | -1.24 | -6.69% | 1 | 2,834 | 56.93% |
| WDC240621C00057500 | 2024-05-07 10:55AM EDT | 57.50 | 15.25 | 13.50 | 15.75 | 0.00 | - | 2 | 277 | 50.00% |
| WDC240621C00060000 | 2024-05-10 2:03PM EDT | 60.00 | 12.52 | 11.95 | 13.45 | -0.31 | -2.42% | 2 | 783 | 53.96% |
| WDC240621C00062500 | 2024-05-08 9:30AM EDT | 62.50 | 9.36 | 9.10 | 10.10 | 0.00 | - | 1 | 832 | 43.77% |
| WDC240621C00065000 | 2024-05-10 10:33AM EDT | 65.00 | 8.63 | 7.35 | 7.95 | +0.38 | +4.61% | 20 | 6,333 | 40.31% |
| WDC240621C00067500 | 2024-05-10 1:15PM EDT | 67.50 | 6.05 | 5.85 | 7.00 | -0.30 | -4.72% | 12 | 560 | 49.07% |
| WDC240621C00070000 | 2024-05-10 9:59AM EDT | 70.00 | 4.33 | 4.25 | 4.40 | -0.37 | -7.87% | 24 | 5,521 | 36.57% |
| WDC240621C00072500 | 2024-05-10 3:57PM EDT | 72.50 | 3.05 | 2.98 | 3.10 | -0.20 | -6.15% | 22 | 3,419 | 35.82% |
| WDC240621C00075000 | 2024-05-10 1:46PM EDT | 75.00 | 2.13 | 1.99 | 2.04 | -0.07 | -3.18% | 145 | 8,999 | 34.69% |
| WDC240621C00077500 | 2024-05-10 3:31PM EDT | 77.50 | 1.34 | 1.27 | 1.34 | -0.18 | -11.84% | 132 | 2,926 | 34.64% |
| WDC240621C00080000 | 2024-05-10 2:55PM EDT | 80.00 | 0.83 | 0.79 | 0.84 | -0.13 | -13.54% | 76 | 8,140 | 34.50% |
| WDC240621C00082500 | 2024-05-10 11:43AM EDT | 82.50 | 0.57 | 0.49 | 0.52 | -0.03 | -5.00% | 12 | 229 | 34.62% |
| WDC240621C00085000 | 2024-05-10 11:28AM EDT | 85.00 | 0.40 | 0.31 | 0.34 | +0.02 | +5.26% | 7 | 9,501 | 35.45% |
| WDC240621C00090000 | 2024-05-09 1:58PM EDT | 90.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 3 | 409 | 39.31% |
| WDC240621C00095000 | 2024-05-09 3:08PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| WDC240621C00100000 | 2024-04-12 10:36AM EDT | 100.00 | 0.55 | 0.02 | 0.46 | 0.00 | - | 7 | 7 | 54.79% |
| WDC240621C00105000 | 2024-04-15 2:10PM EDT | 105.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 268 | 59.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00017500 | 2024-03-27 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.52 | 0.00 | - | 4 | 132 | 214.06% |
| WDC240621P00020000 | 2023-11-14 3:20PM EDT | 20.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 5 | 330 | 158.59% |
| WDC240621P00022500 | 2024-02-20 12:08PM EDT | 22.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 50 | 229 | 211.33% |
| WDC240621P00025000 | 2024-04-18 2:11PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 50.00% |
| WDC240621P00027500 | 2024-04-18 2:11PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 50.00% |
| WDC240621P00030000 | 2024-04-25 2:01PM EDT | 30.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 220 | 3,151 | 119.53% |
| WDC240621P00032500 | 2024-05-08 10:02AM EDT | 32.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 1,422 | 109.38% |
| WDC240621P00035000 | 2024-04-25 12:33PM EDT | 35.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 5 | 1,041 | 100.00% |
| WDC240621P00037500 | 2024-04-10 10:35AM EDT | 37.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 5 | 913 | 91.41% |
| WDC240621P00040000 | 2024-05-09 3:18PM EDT | 40.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 2,946 | 71.88% |
| WDC240621P00042500 | 2024-03-26 1:16PM EDT | 42.50 | 0.20 | 0.01 | 0.55 | 0.00 | - | 4 | 1,563 | 87.79% |
| WDC240621P00045000 | 2024-05-03 1:25PM EDT | 45.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 4,814 | 59.38% |
| WDC240621P00047500 | 2024-05-09 9:30AM EDT | 47.50 | 0.10 | 0.01 | 0.31 | 0.00 | - | 2 | 4,764 | 64.45% |
| WDC240621P00050000 | 2024-04-30 11:53AM EDT | 50.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | 160 | 4,122 | 25.00% |
| WDC240621P00052500 | 2024-05-09 3:08PM EDT | 52.50 | 0.04 | 0.02 | 0.39 | 0.00 | - | 1 | 978 | 53.22% |
| WDC240621P00055000 | 2024-05-09 1:18PM EDT | 55.00 | 0.30 | 0.04 | 0.33 | 0.00 | - | 2 | 1,645 | 51.51% |
| WDC240621P00057500 | 2024-05-09 11:30AM EDT | 57.50 | 0.17 | 0.12 | 0.18 | 0.00 | - | 4 | 993 | 38.92% |
| WDC240621P00060000 | 2024-05-09 3:48PM EDT | 60.00 | 0.24 | 0.24 | 0.28 | -0.02 | -7.69% | 13 | 1,291 | 36.08% |
| WDC240621P00062500 | 2024-05-10 11:55AM EDT | 62.50 | 0.45 | 0.45 | 0.49 | -0.01 | -2.17% | 6 | 1,851 | 34.42% |
| WDC240621P00065000 | 2024-05-10 3:29PM EDT | 65.00 | 0.81 | 0.83 | 0.86 | -0.02 | -2.41% | 151 | 785 | 33.25% |
| WDC240621P00067500 | 2024-05-10 2:15PM EDT | 67.50 | 1.33 | 1.40 | 1.46 | -0.13 | -8.90% | 14 | 729 | 32.45% |
| WDC240621P00070000 | 2024-05-10 2:03PM EDT | 70.00 | 2.20 | 2.28 | 2.34 | -0.07 | -3.08% | 31 | 4,126 | 31.74% |
| WDC240621P00072500 | 2024-05-10 2:11PM EDT | 72.50 | 3.30 | 3.45 | 3.55 | -0.15 | -4.35% | 14 | 1,199 | 31.23% |
| WDC240621P00075000 | 2024-05-10 12:00PM EDT | 75.00 | 4.90 | 4.95 | 5.05 | +0.07 | +1.45% | 8 | 434 | 30.45% |
| WDC240621P00077500 | 2024-05-09 2:26PM EDT | 77.50 | 6.80 | 6.75 | 7.45 | 0.00 | - | 1 | 225 | 37.21% |
| WDC240621P00080000 | 2024-05-03 9:49AM EDT | 80.00 | 9.42 | 8.75 | 9.95 | 0.00 | - | 15 | 37 | 44.17% |
| WDC240621P00082500 | 2024-05-09 10:42AM EDT | 82.50 | 10.75 | 9.95 | 12.55 | 0.00 | - | 3 | 3 | 51.86% |
| WDC240621P00085000 | 2024-05-07 2:40PM EDT | 85.00 | 13.65 | 13.30 | 15.45 | 0.00 | - | 3 | 9 | 63.09% |
