Deutsche Märkte schließen in 4 Stunden 38 Minuten
DAX
18.057,84 -60,48 (-0,33%) Euro Stoxx 50
4.963,22 -17,87 (-0,36%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,60 -31,10 (-1,32%) EUR/USD
1,0732 +0,0007 (+0,06%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620C00032500 | 2024-02-12 11:46AM EDT | 32.50 | 28.10 | 31.70 | 32.80 | 0.00 | - | - | 3 | 0.00% |
| WDC250620C00035000 | 2024-03-01 12:36PM EDT | 35.00 | 31.33 | 35.70 | 36.75 | 0.00 | - | 1 | 1 | 51.88% |
| WDC250620C00040000 | 2024-03-12 9:42AM EDT | 40.00 | 26.35 | 35.70 | 36.85 | 0.00 | - | 1 | 6 | 78.53% |
| WDC250620C00042500 | 2024-03-05 2:42PM EDT | 42.50 | 25.70 | 31.95 | 32.60 | 0.00 | - | 1 | 1 | 63.93% |
| WDC250620C00045000 | 2024-04-18 3:45PM EDT | 45.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WDC250620C00047500 | 2024-03-15 2:45PM EDT | 47.50 | 19.27 | 29.70 | 31.20 | 0.00 | - | - | 1 | 70.30% |
| WDC250620C00050000 | 2024-04-19 12:54PM EDT | 50.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| WDC250620C00052500 | 2024-04-17 12:39PM EDT | 52.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250620C00055000 | 2024-04-24 11:37AM EDT | 55.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| WDC250620C00057500 | 2024-04-17 2:01PM EDT | 57.50 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 355 | 0.00% |
| WDC250620C00062500 | 2024-04-18 3:53PM EDT | 62.50 | 17.08 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| WDC250620C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC250620C00067500 | 2024-04-24 1:38PM EDT | 67.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250620C00070000 | 2024-04-29 2:15PM EDT | 70.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| WDC250620C00072500 | 2024-04-19 10:17AM EDT | 72.50 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WDC250620C00075000 | 2024-04-29 12:39PM EDT | 75.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| WDC250620C00077500 | 2024-04-29 11:31AM EDT | 77.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WDC250620C00080000 | 2024-04-25 3:30PM EDT | 80.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 825 | 3.13% |
| WDC250620C00082500 | 2024-04-22 12:37PM EDT | 82.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| WDC250620C00085000 | 2024-04-23 3:23PM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| WDC250620C00090000 | 2024-04-16 10:22AM EDT | 90.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| WDC250620C00095000 | 2024-04-16 9:42AM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 732 | 6.25% |
| WDC250620C00100000 | 2024-04-19 12:01PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 6.25% |
| WDC250620C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250620C00110000 | 2024-04-19 10:13AM EDT | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620P00030000 | 2024-02-20 3:17PM EDT | 30.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | - | 500 | 73.89% |
| WDC250620P00035000 | 2024-02-16 2:04PM EDT | 35.00 | 1.68 | 1.30 | 1.58 | 0.00 | - | 3 | 3 | 52.71% |
| WDC250620P00037500 | 2024-03-08 4:15PM EDT | 37.50 | 1.64 | 0.42 | 2.88 | 0.00 | - | 4 | 4 | 50.37% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 40.00 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 49.81% |
| WDC250620P00042500 | 2024-02-06 11:23AM EDT | 42.50 | 2.73 | 1.74 | 2.76 | 0.00 | - | - | 140 | 50.37% |
| WDC250620P00045000 | 2024-04-12 12:42PM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDC250620P00047500 | 2024-04-29 2:41PM EDT | 47.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| WDC250620P00050000 | 2024-04-24 2:45PM EDT | 50.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250620P00052500 | 2024-04-19 11:01AM EDT | 52.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| WDC250620P00055000 | 2024-04-23 3:48PM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 6.25% |
| WDC250620P00057500 | 2024-04-23 3:48PM EDT | 57.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| WDC250620P00060000 | 2024-04-24 2:45PM EDT | 60.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| WDC250620P00062500 | 2024-04-26 9:49AM EDT | 62.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 765 | 3.13% |
| WDC250620P00065000 | 2024-03-25 9:59AM EDT | 65.00 | 9.63 | 8.50 | 9.75 | 0.00 | - | 15 | 115 | 42.21% |
| WDC250620P00067500 | 2024-04-16 11:32AM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| WDC250620P00070000 | 2024-04-18 2:31PM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC250620P00072500 | 2024-04-01 12:39PM EDT | 72.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 251 | 0.00% |
| WDC250620P00075000 | 2024-04-26 3:30PM EDT | 75.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| WDC250620P00077500 | 2024-04-26 3:31PM EDT | 77.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC250620P00080000 | 2024-04-24 3:29PM EDT | 80.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 0.00% |
