Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.044,45 -341,64 (-0,89%) Gold
2.306,20 -51,50 (-2,18%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719C00025000 | 2024-04-01 10:01AM EDT | 25.00 | 47.08 | 44.45 | 46.00 | 0.00 | - | 1 | 2 | 109.38% |
| WDC240719C00027500 | 2023-11-20 4:45PM EDT | 27.50 | 21.10 | 22.60 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| WDC240719C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.89 | 34.70 | 38.45 | 0.00 | - | 1 | 2 | 115.53% |
| WDC240719C00040000 | 2024-03-18 9:33AM EDT | 40.00 | 21.35 | 29.80 | 31.85 | 0.00 | - | 1 | 51 | 85.30% |
| WDC240719C00042500 | 2024-04-15 2:33PM EDT | 42.50 | 28.74 | 27.65 | 28.35 | 0.00 | - | 1 | 138 | 68.41% |
| WDC240719C00045000 | 2024-04-17 10:36AM EDT | 45.00 | 27.10 | 24.40 | 25.60 | 0.00 | - | 1 | 126 | 64.70% |
| WDC240719C00047500 | 2024-04-08 11:14AM EDT | 47.50 | 26.91 | 22.50 | 23.40 | 0.00 | - | 3 | 48 | 54.05% |
| WDC240719C00050000 | 2024-04-26 2:38PM EDT | 50.00 | 21.99 | 19.75 | 21.15 | 0.00 | - | 1 | 456 | 62.84% |
| WDC240719C00052500 | 2024-04-23 11:06AM EDT | 52.50 | 17.85 | 18.10 | 18.55 | 0.00 | - | 1 | 462 | 50.37% |
| WDC240719C00055000 | 2024-04-08 10:38AM EDT | 55.00 | 19.80 | 15.85 | 16.20 | 0.00 | - | 1 | 610 | 50.02% |
| WDC240719C00057500 | 2024-04-04 2:12PM EDT | 57.50 | 16.45 | 13.70 | 14.10 | 0.00 | - | 3 | 297 | 48.56% |
| WDC240719C00060000 | 2024-04-29 11:42AM EDT | 60.00 | 11.60 | 11.60 | 11.80 | 0.00 | - | 1 | 522 | 43.86% |
| WDC240719C00062500 | 2024-04-25 3:26PM EDT | 62.50 | 10.30 | 9.70 | 9.90 | 0.00 | - | 7 | 3,014 | 42.62% |
| WDC240719C00065000 | 2024-04-29 12:51PM EDT | 65.00 | 8.00 | 6.90 | 8.25 | 0.00 | - | 4 | 293 | 42.27% |
| WDC240719C00067500 | 2024-04-29 3:05PM EDT | 67.50 | 6.25 | 6.50 | 6.65 | 0.00 | - | 6 | 369 | 40.92% |
| WDC240719C00070000 | 2024-04-30 11:13AM EDT | 70.00 | 5.40 | 5.15 | 5.30 | +0.40 | +8.00% | 21 | 1,231 | 40.16% |
| WDC240719C00072500 | 2024-04-30 10:51AM EDT | 72.50 | 4.65 | 4.05 | 4.20 | +0.62 | +15.38% | 3 | 701 | 39.91% |
| WDC240719C00075000 | 2024-04-30 11:48AM EDT | 75.00 | 3.25 | 3.15 | 3.30 | +0.09 | +2.85% | 40 | 2,254 | 39.84% |
| WDC240719C00077500 | 2024-04-30 10:29AM EDT | 77.50 | 2.91 | 2.45 | 2.54 | +0.47 | +19.26% | 16 | 344 | 39.61% |
| WDC240719C00080000 | 2024-04-30 10:08AM EDT | 80.00 | 2.50 | 1.88 | 1.95 | +0.57 | +29.53% | 1 | 845 | 39.60% |
| WDC240719C00082500 | 2024-04-26 3:47PM EDT | 82.50 | 1.97 | 1.43 | 1.50 | 0.00 | - | 19 | 258 | 39.80% |
| WDC240719C00085000 | 2024-04-30 11:24AM EDT | 85.00 | 1.14 | 1.08 | 1.13 | +0.01 | +0.88% | 40 | 800 | 39.80% |
| WDC240719C00090000 | 2024-04-29 3:39PM EDT | 90.00 | 0.79 | 0.62 | 0.87 | +0.16 | +25.40% | 1 | 576 | 43.53% |
| WDC240719C00095000 | 2024-04-22 1:00PM EDT | 95.00 | 0.51 | 0.37 | 0.47 | 0.00 | - | 3 | 248 | 42.82% |
| WDC240719C00100000 | 2024-04-25 10:14AM EDT | 100.00 | 0.46 | 0.22 | 0.30 | 0.00 | - | 1 | 36 | 43.95% |
| WDC240719C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 0.32 | 0.02 | 0.58 | 0.00 | - | 1 | 5 | 55.42% |
| WDC240719C00110000 | 2024-04-19 3:29PM EDT | 110.00 | 0.18 | 0.06 | 0.67 | 0.00 | - | 5 | 6 | 54.79% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719P00032500 | 2024-03-13 1:09PM EDT | 32.50 | 0.16 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 108.69% |
| WDC240719P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 3 | 779 | 79.30% |
| WDC240719P00037500 | 2024-01-29 11:33AM EDT | 37.50 | 0.31 | 0.13 | 0.71 | 0.00 | - | 2 | 2,404 | 81.40% |
| WDC240719P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.39 | 0.02 | 0.58 | 0.00 | - | 3 | 10 | 69.24% |
| WDC240719P00042500 | 2024-04-01 12:59PM EDT | 42.50 | 0.38 | 0.03 | 0.63 | 0.00 | - | 1 | 324 | 63.97% |
| WDC240719P00045000 | 2024-04-19 3:51PM EDT | 45.00 | 0.40 | 0.04 | 0.69 | 0.00 | - | 4 | 379 | 58.94% |
| WDC240719P00047500 | 2024-04-11 1:41PM EDT | 47.50 | 0.40 | 0.07 | 0.77 | 0.00 | - | 36 | 126 | 54.54% |
| WDC240719P00050000 | 2024-04-29 1:52PM EDT | 50.00 | 0.27 | 0.10 | 0.71 | 0.00 | - | 1 | 538 | 55.37% |
| WDC240719P00052500 | 2024-04-29 3:59PM EDT | 52.50 | 0.41 | 0.36 | 0.40 | 0.00 | - | 3 | 204 | 42.33% |
| WDC240719P00055000 | 2024-04-19 11:59AM EDT | 55.00 | 1.38 | 0.54 | 0.59 | 0.00 | - | 5 | 338 | 40.77% |
| WDC240719P00057500 | 2024-04-26 1:46PM EDT | 57.50 | 0.81 | 0.81 | 0.87 | 0.00 | - | 6 | 497 | 39.45% |
| WDC240719P00060000 | 2024-04-29 3:06PM EDT | 60.00 | 1.38 | 1.21 | 1.29 | 0.00 | - | 3 | 402 | 38.60% |
| WDC240719P00062500 | 2024-04-29 10:51AM EDT | 62.50 | 1.90 | 1.74 | 1.87 | 0.00 | - | 4 | 3,807 | 37.94% |
| WDC240719P00065000 | 2024-04-30 10:17AM EDT | 65.00 | 2.20 | 2.52 | 2.62 | -0.45 | -16.98% | 3 | 1,415 | 37.26% |
| WDC240719P00067500 | 2024-04-30 11:45AM EDT | 67.50 | 3.50 | 3.45 | 3.60 | -0.18 | -4.89% | 28 | 2,086 | 36.91% |
| WDC240719P00070000 | 2024-04-30 10:06AM EDT | 70.00 | 3.95 | 4.60 | 4.75 | -0.75 | -15.96% | 4 | 287 | 36.32% |
| WDC240719P00072500 | 2024-04-30 10:11AM EDT | 72.50 | 5.35 | 6.00 | 6.20 | -0.95 | -15.08% | 3 | 213 | 36.45% |
| WDC240719P00075000 | 2024-04-29 2:40PM EDT | 75.00 | 7.85 | 7.55 | 7.80 | 0.00 | - | 1 | 151 | 36.26% |
| WDC240719P00077500 | 2024-04-23 10:31AM EDT | 77.50 | 10.55 | 9.10 | 9.75 | 0.00 | - | 1 | 37 | 37.55% |
| WDC240719P00080000 | 2024-04-25 12:12PM EDT | 80.00 | 12.70 | 11.30 | 12.40 | 0.00 | - | 1 | 17 | 44.07% |
| WDC240719P00085000 | 2024-03-04 3:32PM EDT | 85.00 | 20.65 | 12.70 | 15.05 | 0.00 | - | 2 | 0 | 22.02% |
