Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.054,89 -331,20 (-0,86%) Gold
2.307,00 -50,70 (-2,15%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.15 | 31.25 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2023-10-27 11:13AM EDT | 35.00 | 9.50 | 14.80 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00037500 | 2024-01-17 3:39PM EDT | 37.50 | 17.65 | 18.30 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| WDC241018C00040000 | 2024-02-22 12:47PM EDT | 40.00 | 17.53 | 24.85 | 25.85 | 0.00 | - | 5 | 49 | 0.00% |
| WDC241018C00042500 | 2024-04-03 3:43PM EDT | 42.50 | 31.00 | 27.50 | 29.65 | 0.00 | - | 4 | 442 | 56.69% |
| WDC241018C00045000 | 2024-01-22 3:42PM EDT | 45.00 | 16.00 | 11.25 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| WDC241018C00047500 | 2024-04-29 10:00AM EDT | 47.50 | 24.00 | 23.70 | 24.20 | 0.00 | - | 1 | 154 | 51.20% |
| WDC241018C00050000 | 2024-04-19 1:01PM EDT | 50.00 | 19.79 | 21.75 | 22.45 | 0.00 | - | 3 | 29 | 52.77% |
| WDC241018C00052500 | 2024-04-18 3:02PM EDT | 52.50 | 19.40 | 19.70 | 20.45 | 0.00 | - | 4 | 385 | 51.56% |
| WDC241018C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 19.60 | 17.65 | 18.55 | 0.00 | - | 1 | 181 | 50.16% |
| WDC241018C00057500 | 2024-04-17 1:50PM EDT | 57.50 | 17.45 | 14.55 | 16.45 | 0.00 | - | 3 | 90 | 50.50% |
| WDC241018C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 13.90 | 13.90 | 14.70 | 0.00 | - | 1 | 265 | 49.41% |
| WDC241018C00062500 | 2024-04-26 3:04PM EDT | 62.50 | 13.40 | 12.20 | 12.40 | 0.00 | - | 2 | 143 | 44.51% |
| WDC241018C00065000 | 2024-04-22 2:44PM EDT | 65.00 | 10.35 | 10.75 | 11.00 | 0.00 | - | 3 | 291 | 44.54% |
| WDC241018C00067500 | 2024-04-24 11:53AM EDT | 67.50 | 9.35 | 9.35 | 9.50 | 0.00 | - | 7 | 158 | 43.36% |
| WDC241018C00070000 | 2024-04-24 1:50PM EDT | 70.00 | 8.50 | 8.10 | 8.25 | 0.00 | - | 3 | 327 | 42.92% |
| WDC241018C00072500 | 2024-04-30 10:05AM EDT | 72.50 | 8.26 | 7.00 | 7.10 | +0.53 | +6.86% | 20 | 111 | 42.40% |
| WDC241018C00075000 | 2024-04-29 1:17PM EDT | 75.00 | 6.00 | 6.00 | 6.10 | 0.00 | - | 2 | 42 | 42.07% |
| WDC241018C00077500 | 2024-04-26 2:27PM EDT | 77.50 | 5.70 | 5.10 | 5.25 | 0.00 | - | 1 | 405 | 41.95% |
| WDC241018C00080000 | 2024-04-30 9:45AM EDT | 80.00 | 4.96 | 4.30 | 4.45 | -0.29 | -5.52% | 1 | 1,093 | 41.57% |
| WDC241018C00082500 | 2024-04-26 3:43PM EDT | 82.50 | 4.50 | 3.65 | 3.80 | 0.00 | - | 27 | 142 | 41.49% |
| WDC241018C00085000 | 2024-04-25 10:02AM EDT | 85.00 | 2.98 | 3.15 | 3.25 | 0.00 | - | 4 | 491 | 41.52% |
| WDC241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 2.21 | 2.22 | 2.34 | 0.00 | - | 4 | 154 | 41.41% |
| WDC241018C00095000 | 2024-04-19 2:01PM EDT | 95.00 | 1.65 | 1.53 | 1.67 | 0.00 | - | 10 | 271 | 41.33% |
| WDC241018C00100000 | 2024-04-15 12:38PM EDT | 100.00 | 2.16 | 1.12 | 1.21 | 0.00 | - | 17 | 25 | 41.55% |
| WDC241018C00105000 | 2024-04-17 11:30AM EDT | 105.00 | 1.60 | 0.80 | 0.89 | 0.00 | - | 1 | 34 | 41.92% |
| WDC241018C00110000 | 2024-04-26 11:52AM EDT | 110.00 | 0.63 | 0.57 | 0.68 | 0.00 | - | 1 | 4 | 42.60% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-03-11 10:45AM EDT | 22.50 | 0.12 | 0.05 | 0.41 | 0.00 | - | 2 | 4 | 85.74% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 74.51% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.00 | 0.67 | 0.00 | - | 1 | 11 | 70.02% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 81.52% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.05 | 0.76 | 0.00 | - | 1 | 17 | 60.74% |
| WDC241018P00037500 | 2024-01-30 12:38PM EDT | 37.50 | 0.73 | 0.58 | 0.69 | 0.00 | - | 27 | 68 | 61.13% |
| WDC241018P00040000 | 2024-04-30 10:08AM EDT | 40.00 | 0.30 | 0.08 | 0.74 | -0.04 | -11.76% | 4 | 281 | 50.64% |
| WDC241018P00042500 | 2024-03-22 11:37AM EDT | 42.50 | 0.72 | 0.67 | 0.80 | 0.00 | - | 1 | 129 | 52.56% |
| WDC241018P00045000 | 2024-04-10 2:55PM EDT | 45.00 | 0.65 | 0.47 | 0.63 | 0.00 | - | 10 | 147 | 45.83% |
| WDC241018P00047500 | 2024-03-27 1:30PM EDT | 47.50 | 0.99 | 0.33 | 0.69 | 0.00 | - | 2 | 109 | 42.21% |
| WDC241018P00050000 | 2024-04-24 10:22AM EDT | 50.00 | 1.23 | 0.90 | 0.97 | 0.00 | - | 1 | 167 | 41.53% |
| WDC241018P00052500 | 2024-04-26 12:00PM EDT | 52.50 | 1.30 | 1.21 | 1.29 | 0.00 | - | 1 | 170 | 40.45% |
| WDC241018P00055000 | 2024-04-23 11:24AM EDT | 55.00 | 2.09 | 1.63 | 1.72 | 0.00 | - | 1 | 90 | 39.69% |
| WDC241018P00057500 | 2024-04-25 11:59AM EDT | 57.50 | 2.81 | 2.15 | 2.26 | 0.00 | - | 14 | 324 | 39.01% |
| WDC241018P00060000 | 2024-04-24 12:04PM EDT | 60.00 | 3.55 | 2.80 | 2.87 | 0.00 | - | 11 | 289 | 38.07% |
| WDC241018P00062500 | 2024-04-24 3:59PM EDT | 62.50 | 4.10 | 3.55 | 3.70 | 0.00 | - | 37 | 90 | 37.81% |
| WDC241018P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 5.20 | 4.45 | 4.90 | 0.00 | - | 7 | 50 | 38.84% |
| WDC241018P00067500 | 2024-04-24 1:29PM EDT | 67.50 | 6.35 | 5.50 | 5.60 | 0.00 | - | 3 | 11 | 36.29% |
| WDC241018P00070000 | 2024-04-26 2:27PM EDT | 70.00 | 6.55 | 6.70 | 6.90 | 0.00 | - | 15 | 240 | 36.30% |
| WDC241018P00072500 | 2024-04-26 3:55PM EDT | 72.50 | 7.50 | 8.05 | 8.25 | 0.00 | - | 1 | 41 | 35.85% |
| WDC241018P00075000 | 2024-04-26 3:55PM EDT | 75.00 | 8.95 | 9.55 | 9.70 | 0.00 | - | 14 | 40 | 35.21% |
| WDC241018P00077500 | 2024-04-26 3:55PM EDT | 77.50 | 10.40 | 11.15 | 11.70 | 0.00 | - | 1 | 2 | 36.83% |
| WDC241018P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 12.10 | 12.95 | 13.10 | 0.00 | - | 4 | 91 | 34.53% |
| WDC241018P00085000 | 2024-03-26 9:45AM EDT | 85.00 | 19.25 | 17.75 | 18.90 | 0.00 | - | 1 | 1 | 45.89% |
| WDC241018P00090000 | 2024-03-26 3:11PM EDT | 90.00 | 22.65 | 20.10 | 22.80 | 0.00 | - | 10 | 40 | 45.08% |
