Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.311,92 -374,40 (-0,97%) Gold
2.363,10 +17,30 (+0,74%) EUR/USD
1,0887 +0,0033 (+0,30%) Bitcoin EUR
63.643,43 +1.200,50 (+1,92%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628C00050000 | 2024-05-17 2:12PM EDT | 50.00 | 22.75 | 24.50 | 26.90 | 0.00 | - | 1 | 1 | 99.80% |
| WDC240628C00055000 | 2024-05-29 9:56AM EDT | 55.00 | 21.23 | 20.80 | 22.75 | 0.00 | - | 1 | 1 | 113.72% |
| WDC240628C00060000 | 2024-06-03 12:07PM EDT | 60.00 | 16.00 | 15.55 | 16.20 | +1.30 | +8.84% | 2 | 2 | 67.92% |
| WDC240628C00062000 | 2024-05-29 9:51AM EDT | 62.00 | 14.64 | 12.55 | 14.25 | 0.00 | - | - | 1 | 70.07% |
| WDC240628C00065000 | 2024-05-17 11:56AM EDT | 65.00 | 8.52 | 10.00 | 11.50 | 0.00 | - | 1 | 1 | 62.99% |
| WDC240628C00067000 | 2024-05-31 10:57AM EDT | 67.00 | 5.50 | 8.80 | 10.05 | 0.00 | - | 1 | 5 | 53.08% |
| WDC240628C00068000 | 2024-05-21 10:03AM EDT | 68.00 | 6.00 | 8.30 | 8.60 | 0.00 | - | 2 | 8 | 51.93% |
| WDC240628C00070000 | 2024-05-22 3:54PM EDT | 70.00 | 5.65 | 5.90 | 6.90 | 0.00 | - | 7 | 15 | 47.75% |
| WDC240628C00072000 | 2024-05-31 3:07PM EDT | 72.00 | 4.65 | 5.30 | 5.45 | 0.00 | - | 3 | 15 | 45.78% |
| WDC240628C00073000 | 2024-05-31 3:41PM EDT | 73.00 | 4.15 | 4.45 | 4.80 | 0.00 | - | 6 | 37 | 45.09% |
| WDC240628C00074000 | 2024-05-31 3:51PM EDT | 74.00 | 3.85 | 3.95 | 4.65 | 0.00 | - | 15 | 18 | 50.22% |
| WDC240628C00075000 | 2024-06-03 11:10AM EDT | 75.00 | 3.55 | 3.45 | 4.00 | +0.56 | +18.73% | 8 | 201 | 48.39% |
| WDC240628C00076000 | 2024-06-03 10:27AM EDT | 76.00 | 2.60 | 2.95 | 3.10 | -0.99 | -27.58% | 2 | 17 | 42.94% |
| WDC240628C00077000 | 2024-05-30 3:00PM EDT | 77.00 | 2.67 | 2.48 | 2.65 | 0.00 | - | 4 | 20 | 42.58% |
| WDC240628C00078000 | 2024-05-31 3:40PM EDT | 78.00 | 1.85 | 2.13 | 2.23 | 0.00 | - | 13 | 28 | 42.02% |
| WDC240628C00079000 | 2024-06-03 11:10AM EDT | 79.00 | 1.85 | 1.77 | 1.91 | +0.36 | +24.16% | 2 | 491 | 42.21% |
| WDC240628C00080000 | 2024-06-03 9:39AM EDT | 80.00 | 1.25 | 1.45 | 1.54 | -0.40 | -24.24% | 6 | 235 | 41.11% |
| WDC240628C00081000 | 2024-06-03 10:44AM EDT | 81.00 | 1.18 | 1.08 | 1.28 | -0.34 | -22.37% | 14 | 3 | 41.02% |
| WDC240628C00082000 | 2024-05-30 11:14AM EDT | 82.00 | 1.34 | 0.94 | 1.23 | 0.00 | - | 1 | 597 | 43.68% |
| WDC240628C00083000 | 2024-05-28 10:12AM EDT | 83.00 | 1.16 | 0.72 | 1.04 | 0.00 | - | 39 | 49 | 43.82% |
| WDC240628C00085000 | 2024-05-30 9:34AM EDT | 85.00 | 0.67 | 0.39 | 0.87 | -0.16 | -19.28% | 1 | 36 | 46.73% |
| WDC240628C00090000 | 2024-05-30 12:17PM EDT | 90.00 | 0.30 | 0.17 | 0.26 | 0.00 | - | 9 | 11 | 43.70% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628P00040000 | 2024-05-29 2:33PM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 177.34% |
| WDC240628P00060000 | 2024-05-14 1:55PM EDT | 60.00 | 0.46 | 0.03 | 2.23 | 0.00 | - | - | 2 | 81.74% |
| WDC240628P00061000 | 2024-05-30 1:35PM EDT | 61.00 | 0.15 | 0.01 | 2.25 | 0.00 | - | 8 | 0 | 77.51% |
| WDC240628P00062000 | 2024-05-31 2:38PM EDT | 62.00 | 0.22 | 0.02 | 0.34 | 0.00 | - | 9 | 3 | 51.66% |
| WDC240628P00063000 | 2024-05-31 2:38PM EDT | 63.00 | 0.27 | 0.08 | 2.22 | 0.00 | - | 9 | 26 | 69.56% |
| WDC240628P00064000 | 2024-05-30 3:40PM EDT | 64.00 | 0.26 | 0.20 | 0.58 | 0.00 | - | 8 | 10 | 52.10% |
| WDC240628P00065000 | 2024-05-30 1:35PM EDT | 65.00 | 0.32 | 0.26 | 0.80 | 0.00 | - | 16 | 19 | 53.74% |
| WDC240628P00066000 | 2024-05-21 11:36AM EDT | 66.00 | 0.63 | 0.34 | 0.38 | 0.00 | - | 1 | 14 | 39.55% |
| WDC240628P00067000 | 2024-05-31 11:07AM EDT | 67.00 | 0.75 | 0.42 | 0.48 | 0.00 | - | 2 | 6 | 38.77% |
| WDC240628P00068000 | 2024-05-30 3:59PM EDT | 68.00 | 0.64 | 0.52 | 0.61 | 0.00 | - | 45 | 36 | 38.14% |
| WDC240628P00069000 | 2024-06-03 12:06PM EDT | 69.00 | 0.73 | 0.56 | 0.77 | -0.44 | -37.61% | 2 | 36 | 37.55% |
| WDC240628P00070000 | 2024-05-31 12:09PM EDT | 70.00 | 1.30 | 0.70 | 0.97 | 0.00 | - | 3 | 19 | 37.06% |
| WDC240628P00071000 | 2024-05-31 3:41PM EDT | 71.00 | 1.42 | 1.02 | 1.22 | 0.00 | - | 1 | 17 | 36.74% |
| WDC240628P00072000 | 2024-05-31 9:43AM EDT | 72.00 | 1.58 | 1.39 | 1.49 | 0.00 | - | 2 | 33 | 36.06% |
| WDC240628P00073000 | 2024-05-31 3:41PM EDT | 73.00 | 2.14 | 1.51 | 1.89 | 0.00 | - | 6 | 23 | 36.50% |
| WDC240628P00074000 | 2024-05-30 12:20PM EDT | 74.00 | 2.15 | 2.12 | 2.26 | 0.00 | - | 1 | 7 | 35.84% |
| WDC240628P00075000 | 2024-06-03 11:10AM EDT | 75.00 | 2.53 | 2.55 | 2.85 | -0.30 | -10.60% | 8 | 187 | 37.26% |
| WDC240628P00076000 | 2024-05-30 11:28AM EDT | 76.00 | 3.30 | 3.00 | 3.35 | 0.00 | - | 1 | 2 | 36.84% |
| WDC240628P00077000 | 2024-05-30 2:22PM EDT | 77.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 3 | 1 | 36.40% |
| WDC240628P00078000 | 2024-05-31 9:33AM EDT | 78.00 | 4.25 | 4.20 | 4.35 | 0.00 | - | 4 | 5 | 33.94% |
| WDC240628P00079000 | 2024-06-03 10:00AM EDT | 79.00 | 3.15 | 4.65 | 5.00 | -3.83 | -54.87% | 10 | 25 | 33.30% |
| WDC240628P00081000 | 2024-05-28 9:46AM EDT | 81.00 | 6.55 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 31.84% |
