Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
24.971,64 -858,59 (-3,32%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-03-21 12:21PM EDT | 17.50 | 20.20 | 19.10 | 20.35 | 0.00 | - | 1 | 0 | 64.62% |
| WDC250117C00020000 | 2023-03-17 11:05AM EDT | 20.00 | 18.18 | 17.50 | 18.25 | 0.00 | - | 11 | 77 | 61.43% |
| WDC250117C00022500 | 2023-01-31 11:12AM EDT | 22.50 | 23.90 | 19.05 | 20.05 | 0.00 | - | 6 | 38 | 87.11% |
| WDC250117C00025000 | 2023-03-17 11:05AM EDT | 25.00 | 14.68 | 13.75 | 14.95 | 0.00 | - | 5 | 0 | 55.42% |
| WDC250117C00027500 | 2023-03-21 2:59PM EDT | 27.50 | 13.30 | 12.55 | 13.05 | 0.00 | - | 8 | 103 | 53.38% |
| WDC250117C00030000 | 2023-03-22 9:35AM EDT | 30.00 | 11.75 | 11.15 | 11.65 | +0.10 | +0.86% | 54 | 0 | 51.82% |
| WDC250117C00032500 | 2023-03-02 12:36PM EDT | 32.50 | 12.25 | 9.70 | 10.40 | 0.00 | - | 45 | 559 | 50.06% |
| WDC250117C00035000 | 2023-03-17 10:19AM EDT | 35.00 | 9.38 | 8.55 | 9.10 | 0.00 | - | 4 | 0 | 50.11% |
| WDC250117C00037500 | 2023-03-01 1:39PM EDT | 37.50 | 10.68 | 7.40 | 8.00 | 0.00 | - | 4 | 23 | 48.79% |
| WDC250117C00040000 | 2023-03-17 12:17PM EDT | 40.00 | 7.12 | 6.40 | 7.00 | 0.00 | - | 2 | 4,092 | 47.57% |
| WDC250117C00042500 | 2023-03-09 4:28PM EDT | 42.50 | 7.58 | 5.65 | 6.10 | 0.00 | - | 1 | 33 | 46.47% |
| WDC250117C00045000 | 2023-03-21 2:10PM EDT | 45.00 | 5.48 | 4.65 | 5.40 | 0.00 | - | 10 | 121 | 46.04% |
| WDC250117C00047500 | 2023-03-21 2:10PM EDT | 47.50 | 4.81 | 4.25 | 4.75 | 0.00 | - | 10 | 0 | 45.50% |
| WDC250117C00050000 | 2023-03-20 2:09PM EDT | 50.00 | 4.06 | 3.75 | 4.20 | 0.00 | - | 3 | 124 | 45.15% |
| WDC250117C00052500 | 2023-03-16 12:12PM EDT | 52.50 | 3.35 | 3.15 | 3.60 | 0.00 | - | - | 0 | 44.18% |
| WDC250117C00055000 | 2023-03-20 11:00AM EDT | 55.00 | 3.13 | 2.37 | 3.25 | 0.00 | - | 3 | 0 | 44.35% |
| WDC250117C00060000 | 2023-03-22 3:51PM EDT | 60.00 | 2.26 | 1.99 | 2.52 | +0.11 | +5.12% | 1 | 140 | 43.74% |
| WDC250117C00065000 | 2023-03-22 3:55PM EDT | 65.00 | 1.68 | 1.41 | 1.84 | -0.07 | -4.00% | 1 | 0 | 42.38% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2023-03-16 12:09PM EDT | 17.50 | 1.22 | 1.12 | 1.30 | 0.00 | - | 10 | 480 | 49.90% |
| WDC250117P00020000 | 2023-02-08 2:12PM EDT | 20.00 | 1.23 | 1.44 | 1.61 | 0.00 | - | 1 | 74 | 45.65% |
| WDC250117P00022500 | 2023-03-13 9:50AM EDT | 22.50 | 2.40 | 2.10 | 2.40 | 0.00 | - | 7 | 63 | 45.72% |
| WDC250117P00025000 | 2023-02-17 2:19PM EDT | 25.00 | 2.07 | 2.50 | 3.25 | 0.00 | - | 1 | 33 | 44.95% |
| WDC250117P00027500 | 2023-03-15 3:03PM EDT | 27.50 | 3.80 | 3.55 | 3.95 | 0.00 | - | 12 | 89 | 42.27% |
| WDC250117P00030000 | 2023-03-16 2:53PM EDT | 30.00 | 4.52 | 4.50 | 4.80 | 0.00 | - | 1 | 316 | 40.08% |
| WDC250117P00032500 | 2023-03-15 12:56PM EDT | 32.50 | 5.95 | 5.50 | 6.00 | 0.00 | - | 64 | 0 | 39.34% |
| WDC250117P00035000 | 2023-03-20 12:50PM EDT | 35.00 | 6.77 | 6.65 | 7.15 | 0.00 | - | 11 | 896 | 37.63% |
| WDC250117P00037500 | 2023-03-13 10:18AM EDT | 37.50 | 8.19 | 7.90 | 8.45 | 0.00 | - | 1 | 453 | 36.12% |
| WDC250117P00040000 | 2023-03-13 10:18AM EDT | 40.00 | 9.66 | 9.35 | 9.95 | 0.00 | - | 1 | 4,676 | 35.05% |
| WDC250117P00042500 | 2023-03-02 12:26PM EDT | 42.50 | 9.85 | 10.95 | 11.60 | 0.00 | - | 240 | 0 | 34.16% |
| WDC250117P00045000 | 2023-02-01 1:44PM EDT | 45.00 | 9.60 | 10.30 | 10.95 | 0.00 | - | 2 | 85 | 17.63% |
| WDC250117P00047500 | 2023-02-10 11:23AM EDT | 47.50 | 10.50 | 13.45 | 13.90 | 0.00 | - | 2 | 52 | 23.61% |
| WDC250117P00050000 | 2023-03-20 12:29PM EDT | 50.00 | 16.35 | 16.35 | 17.35 | 0.00 | - | 5 | 20 | 32.52% |
| WDC250117P00055000 | 2023-02-17 2:50PM EDT | 55.00 | 15.77 | 20.25 | 21.45 | 0.00 | - | 2 | 82 | 30.32% |
| WDC250117P00060000 | 2023-02-23 3:11PM EDT | 60.00 | 21.30 | 24.55 | 26.20 | 0.00 | - | 2 | 60 | 31.59% |
| WDC250117P00065000 | 2023-03-15 11:09AM EDT | 65.00 | 30.55 | 29.05 | 31.60 | 0.00 | - | 5 | 1 | 38.23% |
