Deutsche Märkte schließen in 6 Minuten
DAX
17.932,81 -185,51 (-1,02%) Euro Stoxx 50
4.920,41 -60,68 (-1,22%) Dow Jones 30
38.086,23 -299,86 (-0,78%) Gold
2.307,20 -50,50 (-2,14%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241115C00030000 | 2023-12-29 2:54PM EDT | 30.00 | 24.30 | 29.50 | 32.85 | 0.00 | - | 1 | 2 | 0.00% |
| WDC241115C00032500 | 2023-12-29 4:44PM EDT | 32.50 | 22.10 | 27.25 | 30.85 | 0.00 | - | 1 | 3 | 0.00% |
| WDC241115C00035000 | 2024-01-03 4:20PM EDT | 35.00 | 18.15 | 25.00 | 25.40 | 0.00 | - | - | 2 | 0.00% |
| WDC241115C00037500 | 2024-01-29 2:17PM EDT | 37.50 | 24.15 | 22.10 | 22.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC241115C00040000 | 2024-04-23 3:26PM EDT | 40.00 | 31.40 | 31.45 | 32.95 | 0.00 | - | 5 | 9 | 72.36% |
| WDC241115C00042500 | 2024-04-24 3:09PM EDT | 42.50 | 28.65 | 29.20 | 30.90 | 0.00 | - | 3 | 7 | 69.95% |
| WDC241115C00045000 | 2024-03-11 12:04PM EDT | 45.00 | 19.81 | 29.35 | 31.35 | 0.00 | - | 6 | 7 | 88.10% |
| WDC241115C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 22.37 | 24.10 | 25.30 | 0.00 | - | 3 | 18 | 55.07% |
| WDC241115C00050000 | 2024-04-26 2:38PM EDT | 50.00 | 23.40 | 22.85 | 23.20 | 0.00 | - | 1 | 36 | 56.78% |
| WDC241115C00052500 | 2024-04-19 1:01PM EDT | 52.50 | 18.80 | 20.80 | 21.60 | 0.00 | - | 6 | 246 | 56.30% |
| WDC241115C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 16.01 | 18.40 | 19.10 | 0.00 | - | 2 | 29 | 51.03% |
| WDC241115C00057500 | 2024-04-11 1:42PM EDT | 57.50 | 20.65 | 16.70 | 17.25 | 0.00 | - | 6 | 26 | 50.15% |
| WDC241115C00060000 | 2024-04-23 11:16AM EDT | 60.00 | 14.60 | 14.75 | 15.45 | 0.00 | - | 1 | 296 | 50.21% |
| WDC241115C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 15.10 | 13.55 | 13.80 | 0.00 | - | 7 | 66 | 48.98% |
| WDC241115C00065000 | 2024-04-30 10:12AM EDT | 65.00 | 12.78 | 11.50 | 12.20 | +1.28 | +11.13% | 3 | 91 | 47.57% |
| WDC241115C00067500 | 2024-04-26 2:14PM EDT | 67.50 | 11.00 | 10.60 | 10.90 | 0.00 | - | 2 | 154 | 47.24% |
| WDC241115C00070000 | 2024-04-26 2:47PM EDT | 70.00 | 9.90 | 9.35 | 9.60 | 0.00 | - | 45 | 534 | 46.41% |
| WDC241115C00072500 | 2024-04-26 10:14AM EDT | 72.50 | 7.80 | 8.15 | 8.40 | 0.00 | - | 17 | 154 | 45.61% |
| WDC241115C00075000 | 2024-04-30 10:12AM EDT | 75.00 | 7.73 | 7.25 | 7.50 | +0.73 | +10.43% | 3 | 518 | 45.78% |
| WDC241115C00077500 | 2024-04-26 10:11AM EDT | 77.50 | 6.05 | 6.30 | 6.65 | 0.00 | - | 10 | 766 | 45.76% |
| WDC241115C00080000 | 2024-04-25 1:50PM EDT | 80.00 | 5.67 | 5.60 | 5.60 | 0.00 | - | 14 | 3,632 | 44.32% |
| WDC241115C00082500 | 2024-04-25 2:17PM EDT | 82.50 | 5.05 | 4.70 | 4.85 | 0.00 | - | 82 | 82 | 43.93% |
| WDC241115C00085000 | 2024-04-30 9:55AM EDT | 85.00 | 4.55 | 4.15 | 4.25 | +0.45 | +10.98% | 9 | 144 | 43.92% |
| WDC241115C00090000 | 2024-04-25 10:07AM EDT | 90.00 | 2.85 | 2.99 | 3.15 | 0.00 | - | 33 | 365 | 43.32% |
| WDC241115C00095000 | 2024-04-29 11:06AM EDT | 95.00 | 2.40 | 2.29 | 2.37 | +0.20 | +9.09% | 1 | 1,045 | 43.23% |
| WDC241115C00100000 | 2024-04-29 1:39PM EDT | 100.00 | 1.65 | 1.58 | 1.78 | 0.00 | - | 32 | 62 | 43.19% |
| WDC241115C00110000 | 2024-04-29 1:32PM EDT | 110.00 | 0.93 | 0.88 | 1.03 | 0.00 | - | 25 | 85 | 43.52% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241115P00032500 | 2024-01-30 11:14AM EDT | 32.50 | 0.34 | 0.15 | 0.90 | 0.00 | - | - | 1 | 64.99% |
| WDC241115P00035000 | 2024-02-15 1:26PM EDT | 35.00 | 0.74 | 0.47 | 1.61 | 0.00 | - | 1 | 274 | 69.87% |
| WDC241115P00037500 | 2024-03-19 12:21PM EDT | 37.50 | 0.72 | 0.01 | 1.01 | 0.00 | - | 9 | 82 | 54.00% |
| WDC241115P00040000 | 2024-04-12 12:46PM EDT | 40.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 285 | 57.93% |
| WDC241115P00042500 | 2024-03-28 1:27PM EDT | 42.50 | 0.69 | 0.14 | 1.00 | 0.00 | - | 1 | 10 | 52.81% |
| WDC241115P00045000 | 2024-04-22 2:48PM EDT | 45.00 | 1.03 | 0.63 | 0.85 | 0.00 | - | 7 | 10 | 45.87% |
| WDC241115P00047500 | 2024-04-19 1:24PM EDT | 47.50 | 1.58 | 0.86 | 0.92 | 0.00 | - | 12 | 106 | 42.29% |
| WDC241115P00050000 | 2024-04-17 9:58AM EDT | 50.00 | 1.40 | 1.12 | 1.20 | 0.00 | - | 2 | 75 | 41.09% |
| WDC241115P00052500 | 2024-04-11 2:26PM EDT | 52.50 | 1.71 | 1.50 | 1.57 | 0.00 | - | 25 | 91 | 40.14% |
| WDC241115P00055000 | 2024-04-26 12:05PM EDT | 55.00 | 2.19 | 1.97 | 2.25 | 0.00 | - | 7 | 224 | 40.97% |
| WDC241115P00057500 | 2024-04-25 3:58PM EDT | 57.50 | 2.95 | 2.53 | 2.67 | 0.00 | - | 43 | 418 | 39.03% |
| WDC241115P00060000 | 2024-04-26 2:29PM EDT | 60.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 1 | 498 | 37.99% |
| WDC241115P00062500 | 2024-04-25 10:19AM EDT | 62.50 | 5.15 | 3.95 | 4.30 | 0.00 | - | 6 | 36 | 38.44% |
| WDC241115P00065000 | 2024-04-23 3:31PM EDT | 65.00 | 5.55 | 4.90 | 5.05 | 0.00 | - | 1 | 43 | 36.81% |
| WDC241115P00067500 | 2024-04-12 9:30AM EDT | 67.50 | 6.00 | 6.00 | 6.15 | 0.00 | - | 10 | 81 | 36.41% |
| WDC241115P00070000 | 2024-02-29 2:36PM EDT | 70.00 | 12.95 | 8.20 | 8.40 | 0.00 | - | 2 | 7 | 40.99% |
| WDC241115P00072500 | 2024-04-09 12:00PM EDT | 72.50 | 8.58 | 8.30 | 8.60 | 0.00 | - | 111 | 78 | 34.94% |
| WDC241115P00075000 | 2024-04-12 2:39PM EDT | 75.00 | 10.20 | 9.90 | 10.40 | 0.00 | - | 67 | 72 | 36.06% |
| WDC241115P00077500 | 2024-04-12 2:21PM EDT | 77.50 | 11.40 | 11.45 | 11.95 | 0.00 | - | 2 | 5 | 35.40% |
| WDC241115P00080000 | 2024-04-12 2:20PM EDT | 80.00 | 13.00 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 32.83% |
| WDC241115P00082500 | 2024-04-24 9:35AM EDT | 82.50 | 14.82 | 14.90 | 15.15 | 0.00 | - | - | 10 | 32.73% |
| WDC241115P00085000 | 2024-03-26 9:46AM EDT | 85.00 | 19.55 | 18.25 | 20.10 | 0.00 | - | 3 | 4 | 48.84% |
| WDC241115P00090000 | 2024-03-26 12:10PM EDT | 90.00 | 23.00 | 20.15 | 23.20 | 0.00 | - | 8 | 8 | 44.17% |
| WDC241115P00095000 | 2024-03-25 3:07PM EDT | 95.00 | 29.90 | 25.40 | 26.50 | 0.00 | - | 9 | 9 | 37.77% |
