Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.998,81 -387,28 (-1,01%) Gold
2.304,60 -53,10 (-2,25%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:42PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816C00032500 | 2024-01-24 4:35PM EDT | 32.50 | 26.89 | 24.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240816C00035000 | 2023-12-29 2:36PM EDT | 35.00 | 19.25 | 24.35 | 27.75 | 0.00 | - | 8 | 10 | 0.00% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 40.00 | 35.09 | 30.60 | 32.20 | 0.00 | - | 6 | 33 | 64.01% |
| WDC240816C00042500 | 2024-03-01 4:12PM EDT | 42.50 | 21.45 | 25.60 | 28.95 | 0.00 | - | 1 | 5 | 59.67% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 45.00 | 23.50 | 26.35 | 27.70 | 0.00 | - | 1 | 34 | 66.46% |
| WDC240816C00047500 | 2024-04-24 1:43PM EDT | 47.50 | 23.20 | 24.30 | 24.50 | 0.00 | - | 1 | 71 | 58.01% |
| WDC240816C00050000 | 2024-04-26 9:36AM EDT | 50.00 | 20.40 | 21.95 | 22.40 | 0.00 | - | 1 | 80 | 56.47% |
| WDC240816C00052500 | 2024-04-23 3:31PM EDT | 52.50 | 19.15 | 19.60 | 20.60 | 0.00 | - | 3 | 318 | 56.06% |
| WDC240816C00055000 | 2024-04-19 3:43PM EDT | 55.00 | 13.76 | 17.50 | 18.00 | 0.00 | - | 1 | 175 | 51.59% |
| WDC240816C00057500 | 2024-04-15 2:25PM EDT | 57.50 | 15.90 | 14.95 | 15.50 | 0.00 | - | 3 | 343 | 48.00% |
| WDC240816C00060000 | 2024-04-26 3:17PM EDT | 60.00 | 13.79 | 13.40 | 14.20 | 0.00 | - | 13 | 344 | 52.34% |
| WDC240816C00062500 | 2024-04-24 10:15AM EDT | 62.50 | 11.75 | 11.60 | 12.15 | 0.00 | - | 2 | 295 | 48.98% |
| WDC240816C00065000 | 2024-04-29 10:09AM EDT | 65.00 | 9.60 | 9.90 | 10.40 | 0.00 | - | 5 | 487 | 47.29% |
| WDC240816C00067500 | 2024-04-30 11:33AM EDT | 67.50 | 7.86 | 8.40 | 8.55 | +0.16 | +2.08% | 44 | 724 | 44.14% |
| WDC240816C00070000 | 2024-04-30 1:25PM EDT | 70.00 | 7.15 | 7.10 | 7.20 | +0.66 | +10.17% | 10 | 938 | 43.58% |
| WDC240816C00072500 | 2024-04-30 9:49AM EDT | 72.50 | 6.15 | 5.90 | 6.00 | +0.85 | +16.04% | 4 | 4,417 | 43.04% |
| WDC240816C00075000 | 2024-04-30 12:46PM EDT | 75.00 | 4.73 | 4.90 | 5.00 | +0.43 | +10.00% | 14 | 3,097 | 42.90% |
| WDC240816C00077500 | 2024-04-26 1:34PM EDT | 77.50 | 4.05 | 4.00 | 4.10 | 0.00 | - | 7 | 69 | 42.51% |
| WDC240816C00080000 | 2024-04-30 10:57AM EDT | 80.00 | 3.15 | 3.30 | 3.40 | +0.17 | +5.70% | 16 | 4,369 | 42.64% |
| WDC240816C00082500 | 2024-04-29 3:05PM EDT | 82.50 | 2.25 | 2.64 | 2.75 | 0.00 | - | 58 | 169 | 42.33% |
| WDC240816C00085000 | 2024-04-29 2:52PM EDT | 85.00 | 1.92 | 2.16 | 2.37 | 0.00 | - | 16 | 1,063 | 43.37% |
| WDC240816C00090000 | 2024-04-29 3:50PM EDT | 90.00 | 1.25 | 1.42 | 1.50 | 0.00 | - | 1 | 157 | 42.68% |
| WDC240816C00095000 | 2024-04-26 3:39PM EDT | 95.00 | 1.10 | 0.92 | 1.18 | 0.00 | - | 100 | 165 | 45.17% |
| WDC240816C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.65 | 0.62 | 0.67 | 0.00 | - | 1 | 14 | 43.51% |
| WDC240816C00110000 | 2024-04-26 2:05PM EDT | 110.00 | 0.30 | 0.29 | 0.34 | 0.00 | - | 7 | 9 | 45.36% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816P00025000 | 2024-03-12 1:07PM EDT | 25.00 | 0.06 | 0.01 | 0.77 | 0.00 | - | 3 | 9 | 108.98% |
| WDC240816P00030000 | 2024-04-05 3:34PM EDT | 30.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 25 | 75 | 84.67% |
| WDC240816P00035000 | 2024-04-22 9:34AM EDT | 35.00 | 0.41 | 0.01 | 0.60 | 0.00 | - | 3 | 4 | 73.24% |
| WDC240816P00037500 | 2024-04-11 3:45PM EDT | 37.50 | 0.28 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 67.77% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 62.70% |
| WDC240816P00042500 | 2024-03-25 12:54PM EDT | 42.50 | 0.47 | 0.09 | 1.55 | 0.00 | - | 2 | 1,100 | 69.09% |
| WDC240816P00045000 | 2024-04-26 9:41AM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| WDC240816P00047500 | 2024-03-22 2:35PM EDT | 47.50 | 0.79 | 0.78 | 0.83 | 0.00 | - | 2 | 58 | 56.49% |
| WDC240816P00050000 | 2024-04-12 10:25AM EDT | 50.00 | 0.66 | 0.43 | 0.47 | 0.00 | - | 10 | 24 | 44.26% |
| WDC240816P00052500 | 2024-04-11 3:11PM EDT | 52.50 | 0.81 | 0.60 | 0.65 | 0.00 | - | 1 | 172 | 42.63% |
| WDC240816P00055000 | 2024-04-26 2:19PM EDT | 55.00 | 0.95 | 0.69 | 0.92 | 0.00 | - | 1 | 1,033 | 41.53% |
| WDC240816P00057500 | 2024-04-25 3:10PM EDT | 57.50 | 1.63 | 1.23 | 1.39 | 0.00 | - | 45 | 311 | 41.72% |
| WDC240816P00060000 | 2024-04-26 1:48PM EDT | 60.00 | 1.84 | 1.60 | 1.77 | 0.00 | - | 1 | 539 | 39.72% |
| WDC240816P00062500 | 2024-04-30 11:04AM EDT | 62.50 | 2.40 | 2.34 | 2.39 | -0.50 | -17.24% | 4 | 178 | 38.99% |
| WDC240816P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 3.25 | 3.10 | 3.20 | 0.00 | - | 20 | 251 | 38.61% |
| WDC240816P00067500 | 2024-04-29 3:03PM EDT | 67.50 | 4.75 | 4.05 | 4.15 | 0.00 | - | 16 | 278 | 38.06% |
| WDC240816P00070000 | 2024-04-30 10:16AM EDT | 70.00 | 5.05 | 5.20 | 5.25 | -0.73 | -12.63% | 1 | 2,040 | 37.43% |
| WDC240816P00072500 | 2024-04-30 11:32AM EDT | 72.50 | 6.95 | 6.45 | 6.60 | +0.30 | +4.51% | 2 | 153 | 37.31% |
| WDC240816P00075000 | 2024-04-29 3:54PM EDT | 75.00 | 8.55 | 8.00 | 8.15 | 0.00 | - | 6 | 132 | 37.43% |
| WDC240816P00077500 | 2024-04-24 10:32AM EDT | 77.50 | 11.35 | 9.65 | 9.70 | 0.00 | - | 2 | 39 | 36.51% |
| WDC240816P00080000 | 2024-04-15 11:41AM EDT | 80.00 | 11.45 | 11.35 | 11.50 | 0.00 | - | 22 | 68 | 36.30% |
| WDC240816P00085000 | 2024-04-09 1:11PM EDT | 85.00 | 14.80 | 15.25 | 16.20 | 0.00 | - | - | 1 | 42.11% |
| WDC240816P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 20.45 | 19.60 | 19.95 | 0.00 | - | - | 2 | 37.06% |
