Deutsche Märkte schließen in 5 Stunden 43 Minuten
DAX
18.043,44 -74,88 (-0,41%) Euro Stoxx 50
4.956,30 -24,79 (-0,50%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,20 -31,50 (-1,34%) EUR/USD
1,0735 +0,0010 (+0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920C00025000 | 2023-11-10 2:55PM EDT | 25.00 | 21.80 | 23.95 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920C00027500 | 2023-10-25 2:55PM EDT | 27.50 | 17.20 | 20.70 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| WDC240920C00030000 | 2024-01-23 4:52PM EDT | 30.00 | 30.65 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00032500 | 2024-01-22 2:33PM EDT | 32.50 | 26.60 | 21.10 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240920C00035000 | 2024-01-23 1:27PM EDT | 35.00 | 24.40 | 21.25 | 22.80 | 0.00 | - | 2 | 3 | 0.00% |
| WDC240920C00037500 | 2023-11-14 11:24AM EDT | 37.50 | 12.45 | 16.90 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240920C00040000 | 2024-04-01 12:42PM EDT | 40.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00045000 | 2024-04-15 12:56PM EDT | 45.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240920C00047500 | 2024-04-29 9:30AM EDT | 47.50 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240920C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WDC240920C00052500 | 2024-04-23 3:31PM EDT | 52.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240920C00055000 | 2024-04-17 3:10PM EDT | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00057500 | 2024-04-22 1:55PM EDT | 57.50 | 14.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240920C00060000 | 2024-04-26 12:26PM EDT | 60.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00062500 | 2024-04-25 1:06PM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240920C00065000 | 2024-04-26 10:30AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00067500 | 2024-04-29 3:16PM EDT | 67.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00070000 | 2024-04-29 11:48AM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.10% |
| WDC240920C00072500 | 2024-04-26 1:46PM EDT | 72.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| WDC240920C00075000 | 2024-04-29 10:37AM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| WDC240920C00077500 | 2024-04-25 9:56AM EDT | 77.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC240920C00080000 | 2024-04-26 11:20AM EDT | 80.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDC240920C00082500 | 2024-04-23 10:53AM EDT | 82.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WDC240920C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WDC240920C00090000 | 2024-04-25 11:27AM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| WDC240920C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WDC240920C00100000 | 2024-04-26 10:13AM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240920C00105000 | 2024-04-15 11:06AM EDT | 105.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920P00020000 | 2023-12-05 11:31AM EDT | 20.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | - | 1 | 142.38% |
| WDC240920P00022500 | 2024-02-26 10:30AM EDT | 22.50 | 0.11 | 0.00 | 0.98 | 0.00 | - | 7 | 7 | 107.32% |
| WDC240920P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 87.70% |
| WDC240920P00027500 | 2024-02-26 10:30AM EDT | 27.50 | 0.28 | 0.02 | 0.59 | 0.00 | - | 1 | 2 | 81.93% |
| WDC240920P00030000 | 2024-01-02 2:29PM EDT | 30.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 3 | 4 | 100.64% |
| WDC240920P00032500 | 2024-01-04 10:30AM EDT | 32.50 | 1.20 | 0.00 | 1.51 | 0.00 | - | 1 | 98 | 82.76% |
| WDC240920P00035000 | 2024-02-07 12:43PM EDT | 35.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 1 | 144 | 72.95% |
| WDC240920P00037500 | 2024-04-03 12:53PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDC240920P00040000 | 2024-04-10 1:54PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240920P00042500 | 2024-04-25 10:54AM EDT | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240920P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240920P00047500 | 2024-04-15 11:05AM EDT | 47.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240920P00050000 | 2024-04-25 10:53AM EDT | 50.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240920P00052500 | 2024-04-29 10:01AM EDT | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240920P00055000 | 2024-04-29 9:37AM EDT | 55.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240920P00057500 | 2024-04-25 1:46PM EDT | 57.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240920P00060000 | 2024-04-29 9:57AM EDT | 60.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC240920P00062500 | 2024-04-29 12:04PM EDT | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDC240920P00065000 | 2024-04-26 1:36PM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| WDC240920P00067500 | 2024-04-29 10:33AM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| WDC240920P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WDC240920P00072500 | 2024-04-26 12:42PM EDT | 72.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| WDC240920P00075000 | 2024-04-26 1:18PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC240920P00077500 | 2024-04-15 10:48AM EDT | 77.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| WDC240920P00080000 | 2024-04-24 10:46AM EDT | 80.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC240920P00082500 | 2024-04-23 10:20AM EDT | 82.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240920P00085000 | 2024-04-01 1:25PM EDT | 85.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240920P00090000 | 2024-04-10 10:29AM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
