Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,10 +6,60 (+0,28%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.763,11 -821,99 (-1,36%)
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 | 2024-04-10 9:33AM EDT | 20.00 | 52.90 | 51.20 | 53.40 | 0.00 | - | 1 | 88 | 100.68% |
| WDC250117C00022500 | 2023-11-20 4:12PM EDT | 22.50 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250117C00025000 | 2023-11-30 1:43PM EDT | 25.00 | 24.52 | 28.35 | 29.40 | 0.00 | - | 2 | 31 | 0.00% |
| WDC250117C00027500 | 2024-04-16 10:22AM EDT | 27.50 | 44.06 | 43.75 | 46.30 | 0.00 | - | 6 | 110 | 81.49% |
| WDC250117C00030000 | 2024-04-04 12:22PM EDT | 30.00 | 43.68 | 41.80 | 43.85 | 0.00 | - | 2 | 193 | 79.64% |
| WDC250117C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 25.01 | 29.80 | 30.45 | 0.00 | - | 3 | 866 | 0.00% |
| WDC250117C00035000 | 2024-03-26 10:04AM EDT | 35.00 | 35.70 | 33.40 | 36.00 | 0.00 | - | 2 | 279 | 0.00% |
| WDC250117C00037500 | 2024-04-10 9:34AM EDT | 37.50 | 36.85 | 34.50 | 36.90 | 0.00 | - | 1 | 155 | 66.38% |
| WDC250117C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 33.50 | 32.40 | 34.55 | +2.15 | +6.86% | 2 | 11,026 | 63.84% |
| WDC250117C00042500 | 2024-04-23 1:20PM EDT | 42.50 | 30.15 | 30.70 | 32.10 | 0.00 | - | 2 | 92 | 62.48% |
| WDC250117C00045000 | 2024-04-23 3:01PM EDT | 45.00 | 27.68 | 27.70 | 30.25 | 0.00 | - | 1 | 2,052 | 57.91% |
| WDC250117C00047500 | 2024-04-23 1:19PM EDT | 47.50 | 25.90 | 26.10 | 28.15 | 0.00 | - | 3 | 645 | 57.81% |
| WDC250117C00050000 | 2024-04-23 1:05PM EDT | 50.00 | 23.75 | 24.25 | 26.35 | 0.00 | - | 4 | 1,017 | 57.32% |
| WDC250117C00052500 | 2024-04-01 12:43PM EDT | 52.50 | 23.91 | 21.90 | 23.40 | 0.00 | - | 1 | 492 | 51.29% |
| WDC250117C00055000 | 2024-04-19 11:02AM EDT | 55.00 | 18.39 | 20.60 | 22.85 | 0.00 | - | 2 | 1,322 | 55.47% |
| WDC250117C00057500 | 2024-04-25 3:04PM EDT | 57.50 | 18.10 | 18.85 | 21.10 | 0.00 | - | 1 | 100 | 54.21% |
| WDC250117C00060000 | 2024-04-25 10:11AM EDT | 60.00 | 15.35 | 16.65 | 17.65 | 0.00 | - | 1 | 2,089 | 49.81% |
| WDC250117C00062500 | 2024-04-26 12:09PM EDT | 62.50 | 14.25 | 15.00 | 16.80 | 0.00 | - | 1 | 606 | 52.37% |
| WDC250117C00065000 | 2024-04-26 11:18AM EDT | 65.00 | 13.19 | 13.90 | 15.80 | +0.40 | +3.13% | 11 | 2,775 | 53.63% |
| WDC250117C00067500 | 2024-04-25 10:57AM EDT | 67.50 | 11.35 | 12.10 | 14.60 | 0.00 | - | 5 | 894 | 53.55% |
| WDC250117C00070000 | 2024-04-26 9:32AM EDT | 70.00 | 10.10 | 10.90 | 11.80 | -0.70 | -6.48% | 12 | 1,231 | 46.35% |
| WDC250117C00072500 | 2024-04-26 2:19PM EDT | 72.50 | 10.02 | 10.25 | 10.60 | +0.47 | +4.92% | 2 | 220 | 45.75% |
| WDC250117C00075000 | 2024-04-26 3:37PM EDT | 75.00 | 9.50 | 8.55 | 9.55 | +0.20 | +2.15% | 2 | 2,914 | 45.45% |
| WDC250117C00077500 | 2024-04-19 10:44AM EDT | 77.50 | 7.14 | 8.25 | 8.55 | 0.00 | - | 2 | 71 | 45.01% |
| WDC250117C00080000 | 2024-04-26 3:37PM EDT | 80.00 | 7.65 | 6.90 | 7.65 | +0.88 | +13.00% | 223 | 2,198 | 44.67% |
| WDC250117C00082500 | 2024-04-26 2:25PM EDT | 82.50 | 6.40 | 6.05 | 6.85 | +0.73 | +12.87% | 1 | 3 | 44.44% |
| WDC250117C00085000 | 2024-04-26 11:04AM EDT | 85.00 | 5.50 | 5.60 | 6.05 | +0.15 | +2.80% | 2 | 590 | 43.92% |
| WDC250117C00090000 | 2024-04-23 12:14PM EDT | 90.00 | 4.40 | 4.55 | 4.80 | 0.00 | - | 6 | 474 | 43.53% |
| WDC250117C00095000 | 2024-04-26 10:33AM EDT | 95.00 | 2.95 | 3.55 | 3.80 | 0.00 | - | 1 | 259 | 43.26% |
| WDC250117C00100000 | 2024-04-24 10:42AM EDT | 100.00 | 2.75 | 2.75 | 2.97 | 0.00 | - | 1 | 13 | 42.88% |
| WDC250117C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 2.07 | 2.09 | 2.31 | +0.24 | +13.11% | 70 | 14 | 42.56% |
| WDC250117C00110000 | 2024-04-11 2:31PM EDT | 110.00 | 3.00 | 1.64 | 2.03 | 0.00 | - | - | 1 | 43.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2024-03-27 1:10PM EDT | 17.50 | 0.12 | 0.08 | 0.45 | 0.00 | - | 1 | 571 | 86.04% |
| WDC250117P00020000 | 2024-04-23 2:53PM EDT | 20.00 | 0.15 | 0.10 | 0.52 | 0.00 | - | 1 | 3,829 | 80.27% |
| WDC250117P00022500 | 2024-03-26 9:56AM EDT | 22.50 | 0.32 | 0.00 | 0.67 | 0.00 | - | 5 | 83 | 74.32% |
| WDC250117P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.34 | 0.05 | 1.69 | 0.00 | - | 1 | 53 | 82.72% |
| WDC250117P00027500 | 2024-04-23 2:54PM EDT | 27.50 | 0.27 | 0.08 | 0.75 | 0.00 | - | 1 | 1,933 | 64.80% |
| WDC250117P00030000 | 2024-04-09 3:03PM EDT | 30.00 | 0.83 | 0.11 | 0.75 | 0.00 | - | 232 | 2,353 | 59.86% |
| WDC250117P00032500 | 2024-04-09 3:24PM EDT | 32.50 | 0.95 | 0.13 | 0.75 | 0.00 | - | 207 | 3,726 | 55.13% |
| WDC250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.54 | 0.17 | 0.75 | 0.00 | - | 2 | 4,083 | 51.00% |
| WDC250117P00037500 | 2024-04-19 12:40PM EDT | 37.50 | 0.80 | 0.45 | 0.85 | 0.00 | - | 13 | 767 | 50.34% |
| WDC250117P00040000 | 2024-04-25 10:49AM EDT | 40.00 | 0.80 | 0.30 | 1.25 | 0.00 | - | 4 | 14,156 | 54.42% |
| WDC250117P00042500 | 2024-04-19 11:57AM EDT | 42.50 | 1.25 | 0.72 | 1.10 | 0.00 | - | 1 | 1,982 | 48.02% |
| WDC250117P00045000 | 2024-04-26 10:53AM EDT | 45.00 | 1.11 | 0.94 | 1.05 | -0.20 | -15.27% | 2 | 1,494 | 43.19% |
| WDC250117P00047500 | 2024-04-11 1:45PM EDT | 47.50 | 1.47 | 1.19 | 1.36 | 0.00 | - | 10 | 1,357 | 42.30% |
| WDC250117P00050000 | 2024-04-19 2:12PM EDT | 50.00 | 2.60 | 1.52 | 1.68 | 0.00 | - | 1 | 696 | 40.99% |
| WDC250117P00052500 | 2024-04-26 1:41PM EDT | 52.50 | 2.10 | 1.94 | 2.09 | -0.24 | -10.26% | 2 | 297 | 39.97% |
| WDC250117P00055000 | 2024-04-25 11:48AM EDT | 55.00 | 3.05 | 2.46 | 2.67 | -0.25 | -7.58% | 3 | 1,177 | 39.60% |
| WDC250117P00057500 | 2024-04-25 3:37PM EDT | 57.50 | 3.60 | 3.05 | 3.25 | 0.00 | - | 1 | 2,076 | 38.67% |
| WDC250117P00060000 | 2024-04-26 1:40PM EDT | 60.00 | 4.04 | 3.75 | 3.95 | -0.41 | -9.21% | 3 | 1,955 | 37.94% |
| WDC250117P00062500 | 2024-04-04 11:25AM EDT | 62.50 | 5.01 | 4.50 | 4.75 | 0.00 | - | 1 | 1,224 | 37.23% |
| WDC250117P00065000 | 2024-04-25 3:44PM EDT | 65.00 | 6.30 | 5.50 | 6.20 | 0.00 | - | 1 | 869 | 39.01% |
| WDC250117P00067500 | 2024-04-19 11:10AM EDT | 67.50 | 8.65 | 6.50 | 7.25 | 0.00 | - | 10 | 745 | 38.39% |
| WDC250117P00070000 | 2024-04-22 2:06PM EDT | 70.00 | 9.75 | 7.65 | 7.95 | 0.00 | - | 90 | 370 | 35.86% |
| WDC250117P00072500 | 2024-04-25 3:37PM EDT | 72.50 | 9.95 | 8.90 | 9.95 | 0.00 | - | 1 | 2,089 | 38.36% |
| WDC250117P00075000 | 2024-04-09 12:51PM EDT | 75.00 | 10.50 | 10.35 | 10.60 | 0.00 | - | 20 | 137 | 34.83% |
| WDC250117P00077500 | 2024-04-26 2:21PM EDT | 77.50 | 12.25 | 11.85 | 12.95 | +0.20 | +1.66% | 1 | 27 | 37.88% |
| WDC250117P00080000 | 2024-04-22 3:31PM EDT | 80.00 | 16.25 | 13.40 | 14.40 | 0.00 | - | 16 | 85 | 36.84% |
| WDC250117P00085000 | 2024-04-25 12:13PM EDT | 85.00 | 18.95 | 16.80 | 17.45 | 0.00 | - | 4 | 26 | 34.12% |
