Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.883,29 -99,90 (-0,40%)
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 | 2023-06-28 3:21PM EDT | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2023-07-24 11:27AM EDT | 20.00 | 20.70 | 22.20 | 22.80 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250117C00022500 | 2023-07-28 12:11PM EDT | 22.50 | 22.35 | 18.95 | 19.75 | 0.00 | - | 2 | 39 | 0.00% |
| WDC250117C00025000 | 2023-09-12 10:38AM EDT | 25.00 | 20.69 | 22.35 | 22.85 | 0.00 | - | 2 | 31 | 60.24% |
| WDC250117C00027500 | 2023-08-31 10:54AM EDT | 27.50 | 20.71 | 20.40 | 20.90 | 0.00 | - | 6 | 115 | 57.86% |
| WDC250117C00030000 | 2023-09-07 9:30AM EDT | 30.00 | 17.78 | 18.60 | 18.95 | 0.00 | - | 1 | 104 | 55.68% |
| WDC250117C00032500 | 2023-08-09 2:29PM EDT | 32.50 | 14.89 | 15.20 | 15.55 | 0.00 | - | 3 | 867 | 43.58% |
| WDC250117C00035000 | 2023-09-22 9:42AM EDT | 35.00 | 15.03 | 15.05 | 15.45 | +1.47 | +10.84% | 4 | 285 | 51.66% |
| WDC250117C00037500 | 2023-09-20 9:58AM EDT | 37.50 | 14.67 | 13.35 | 13.85 | 0.00 | - | 1 | 143 | 51.21% |
| WDC250117C00040000 | 2023-09-21 2:22PM EDT | 40.00 | 11.74 | 11.90 | 12.35 | 0.00 | - | 50 | 10,991 | 49.65% |
| WDC250117C00042500 | 2023-09-20 11:24AM EDT | 42.50 | 11.40 | 10.60 | 11.00 | 0.00 | - | 1 | 85 | 48.47% |
| WDC250117C00045000 | 2023-09-22 1:25PM EDT | 45.00 | 9.90 | 9.15 | 9.75 | +0.80 | +8.79% | 1 | 556 | 47.36% |
| WDC250117C00047500 | 2023-09-22 1:38PM EDT | 47.50 | 8.63 | 8.10 | 8.60 | -0.19 | -2.15% | 2 | 677 | 46.34% |
| WDC250117C00050000 | 2023-09-21 11:19AM EDT | 50.00 | 6.92 | 7.00 | 7.50 | 0.00 | - | 1 | 293 | 45.14% |
| WDC250117C00052500 | 2023-09-11 10:58AM EDT | 52.50 | 5.47 | 6.15 | 6.50 | 0.00 | - | 18 | 55 | 44.02% |
| WDC250117C00055000 | 2023-09-20 12:01PM EDT | 55.00 | 5.91 | 5.25 | 5.70 | 0.00 | - | 56 | 233 | 43.47% |
| WDC250117C00060000 | 2023-09-22 1:51PM EDT | 60.00 | 4.40 | 4.10 | 4.25 | +0.10 | +2.33% | 144 | 397 | 41.99% |
| WDC250117C00065000 | 2023-09-20 11:24AM EDT | 65.00 | 3.15 | 2.72 | 3.25 | 0.00 | - | 4 | 830 | 41.46% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2023-09-11 12:30PM EDT | 17.50 | 0.41 | 0.15 | 0.50 | 0.00 | - | 180 | 556 | 50.00% |
| WDC250117P00020000 | 2023-08-10 2:18PM EDT | 20.00 | 0.51 | 0.31 | 0.78 | 0.00 | - | 30 | 91 | 53.56% |
| WDC250117P00022500 | 2023-09-05 12:51PM EDT | 22.50 | 0.62 | 0.58 | 0.71 | 0.00 | - | 6 | 57 | 45.75% |
| WDC250117P00025000 | 2023-09-21 3:54PM EDT | 25.00 | 0.96 | 0.85 | 1.02 | 0.00 | - | 1 | 52 | 44.29% |
| WDC250117P00027500 | 2023-09-22 10:21AM EDT | 27.50 | 1.20 | 1.22 | 1.32 | -0.10 | -7.69% | 1 | 1,197 | 41.94% |
| WDC250117P00030000 | 2023-09-22 12:16PM EDT | 30.00 | 1.65 | 1.64 | 1.79 | -0.05 | -2.94% | 1 | 2,437 | 40.72% |
| WDC250117P00032500 | 2023-09-19 2:19PM EDT | 32.50 | 2.29 | 2.01 | 2.43 | 0.00 | - | 1 | 2,346 | 40.06% |
| WDC250117P00035000 | 2023-09-20 9:35AM EDT | 35.00 | 2.64 | 2.80 | 3.05 | 0.00 | - | 1 | 1,338 | 38.48% |
| WDC250117P00037500 | 2023-09-20 3:41PM EDT | 37.50 | 3.45 | 3.55 | 3.75 | 0.00 | - | 6 | 643 | 36.82% |
| WDC250117P00040000 | 2023-09-20 2:40PM EDT | 40.00 | 4.15 | 4.40 | 4.80 | 0.00 | - | 2 | 12,053 | 36.54% |
| WDC250117P00042500 | 2023-09-20 1:15PM EDT | 42.50 | 5.14 | 5.40 | 5.75 | 0.00 | - | 11 | 902 | 35.02% |
| WDC250117P00045000 | 2023-09-21 11:35AM EDT | 45.00 | 6.75 | 6.45 | 6.95 | 0.00 | - | 3 | 195 | 34.17% |
| WDC250117P00047500 | 2023-09-22 1:40PM EDT | 47.50 | 7.80 | 7.70 | 8.15 | -0.35 | -4.29% | 5 | 143 | 32.70% |
| WDC250117P00050000 | 2023-09-20 11:14AM EDT | 50.00 | 8.60 | 9.20 | 9.60 | 0.00 | - | 1 | 80 | 31.83% |
| WDC250117P00052500 | 2023-09-06 3:35PM EDT | 52.50 | 10.55 | 10.70 | 11.10 | 0.00 | - | 1 | 1 | 30.57% |
| WDC250117P00055000 | 2023-09-14 1:04PM EDT | 55.00 | 13.24 | 12.15 | 12.75 | 0.00 | - | 1 | 48 | 29.41% |
| WDC250117P00060000 | 2023-06-07 1:22PM EDT | 60.00 | 20.65 | 21.95 | 22.60 | 0.00 | - | 3 | 0 | 57.70% |
| WDC250117P00065000 | 2023-08-31 12:39PM EDT | 65.00 | 20.30 | 20.10 | 20.70 | 0.00 | - | 3 | 4 | 25.83% |
