Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.071,67 -46,65 (-0,26%) Euro Stoxx 50
4.966,26 -14,83 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,80 -30,90 (-1,31%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221C00027500 | 2024-04-23 1:19PM EDT | 27.50 | 44.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00030000 | 2023-12-28 12:18PM EDT | 30.00 | 25.00 | 28.05 | 32.90 | 0.00 | - | - | 3 | 0.00% |
| WDC250221C00035000 | 2024-02-15 11:19AM EDT | 35.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00037500 | 2024-02-09 10:30AM EDT | 37.50 | 22.50 | 28.10 | 28.65 | 0.00 | - | 10 | 12 | 0.00% |
| WDC250221C00040000 | 2024-04-15 2:37PM EDT | 40.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| WDC250221C00042500 | 2024-04-18 12:40PM EDT | 42.50 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| WDC250221C00045000 | 2024-04-15 11:57AM EDT | 45.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WDC250221C00047500 | 2024-03-26 12:20PM EDT | 47.50 | 24.70 | 23.85 | 26.10 | 0.00 | - | 3 | 17 | 56.42% |
| WDC250221C00050000 | 2024-04-19 3:25PM EDT | 50.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| WDC250221C00052500 | 2024-04-12 10:54AM EDT | 52.50 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| WDC250221C00055000 | 2024-04-19 1:43PM EDT | 55.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 0.00% |
| WDC250221C00057500 | 2024-04-17 12:17PM EDT | 57.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| WDC250221C00060000 | 2024-04-24 11:34AM EDT | 60.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| WDC250221C00062500 | 2024-04-04 10:28AM EDT | 62.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| WDC250221C00065000 | 2024-04-26 10:36AM EDT | 65.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| WDC250221C00067500 | 2024-04-19 3:41PM EDT | 67.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| WDC250221C00070000 | 2024-04-29 1:40PM EDT | 70.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.10% |
| WDC250221C00072500 | 2024-04-15 3:03PM EDT | 72.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.78% |
| WDC250221C00075000 | 2024-04-19 1:43PM EDT | 75.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 10 | 256 | 1.56% |
| WDC250221C00077500 | 2024-04-03 2:28PM EDT | 77.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| WDC250221C00080000 | 2024-04-23 3:57PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 443 | 3.13% |
| WDC250221C00085000 | 2024-04-29 1:40PM EDT | 85.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| WDC250221C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 6.25% |
| WDC250221C00095000 | 2024-04-29 11:19AM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 6.25% |
| WDC250221C00100000 | 2024-04-29 1:40PM EDT | 100.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| WDC250221C00105000 | 2024-04-15 1:41PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| WDC250221C00110000 | 2024-04-11 2:06PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221P00025000 | 2024-04-09 11:10AM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDC250221P00030000 | 2024-04-09 11:18AM EDT | 30.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 12.50% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 58.40% |
| WDC250221P00040000 | 2024-04-23 3:55PM EDT | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| WDC250221P00042500 | 2024-03-18 1:10PM EDT | 42.50 | 1.97 | 1.20 | 1.39 | 0.00 | - | 3 | 704 | 47.33% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 45.00 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 46.00% |
| WDC250221P00047500 | 2024-04-24 2:41PM EDT | 47.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| WDC250221P00050000 | 2024-04-08 1:40PM EDT | 50.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 6.25% |
| WDC250221P00052500 | 2024-04-25 11:48AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| WDC250221P00055000 | 2024-04-24 12:09PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| WDC250221P00057500 | 2024-04-15 3:09PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 6.25% |
| WDC250221P00060000 | 2024-04-29 12:35PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 3.13% |
| WDC250221P00062500 | 2024-04-11 2:05PM EDT | 62.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 3.13% |
| WDC250221P00065000 | 2024-04-19 3:40PM EDT | 65.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 51 | 106 | 1.56% |
| WDC250221P00067500 | 2024-04-19 2:13PM EDT | 67.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| WDC250221P00070000 | 2024-04-26 3:31PM EDT | 70.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 10 | 256 | 0.00% |
| WDC250221P00072500 | 2024-04-17 3:57PM EDT | 72.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC250221P00075000 | 2024-04-26 3:33PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 0.00% |
| WDC250221P00080000 | 2024-01-31 2:30PM EDT | 80.00 | 22.65 | 17.90 | 18.80 | 0.00 | - | - | 4 | 49.03% |
| WDC250221P00085000 | 2024-03-19 12:00PM EDT | 85.00 | 25.90 | 19.75 | 20.15 | 0.00 | - | 2 | 2 | 39.61% |
| WDC250221P00090000 | 2024-03-26 10:02AM EDT | 90.00 | 23.50 | 22.20 | 24.65 | 0.00 | - | 14 | 14 | 42.09% |
