Deutsche Märkte schließen in 4 Stunden 37 Minuten
DAX
18.062,46 -55,86 (-0,31%) Euro Stoxx 50
4.964,16 -16,93 (-0,34%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,40 -31,30 (-1,33%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00020000 | 2024-04-02 1:42PM EDT | 20.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00022500 | 2024-03-08 1:13PM EDT | 22.50 | 43.40 | 50.75 | 55.45 | 0.00 | - | 1 | 5 | 107.25% |
| WDC260116C00025000 | 2024-01-25 11:02AM EDT | 25.00 | 36.05 | 33.25 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00027500 | 2023-10-30 9:48AM EDT | 27.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC260116C00030000 | 2024-02-16 11:05AM EDT | 30.00 | 28.80 | 33.10 | 34.30 | 0.00 | - | 1 | 25 | 0.00% |
| WDC260116C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 27.11 | 32.10 | 33.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC260116C00035000 | 2024-01-19 11:13AM EDT | 35.00 | 24.35 | 24.00 | 24.65 | 0.00 | - | 20 | 5 | 0.00% |
| WDC260116C00037500 | 2023-11-15 3:52PM EDT | 37.50 | 16.50 | 19.40 | 19.95 | 0.00 | - | 9 | 6 | 0.00% |
| WDC260116C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC260116C00042500 | 2024-04-10 12:30PM EDT | 42.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 21 | 121 | 0.00% |
| WDC260116C00047500 | 2024-03-04 10:43AM EDT | 47.50 | 24.55 | 29.25 | 32.70 | 0.00 | - | 2 | 28 | 59.45% |
| WDC260116C00050000 | 2024-04-17 3:46PM EDT | 50.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC260116C00052500 | 2024-04-01 1:00PM EDT | 52.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| WDC260116C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00057500 | 2024-04-29 11:25AM EDT | 57.50 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00060000 | 2024-04-26 2:34PM EDT | 60.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| WDC260116C00062500 | 2024-04-29 11:25AM EDT | 62.50 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00065000 | 2024-04-26 9:59AM EDT | 65.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WDC260116C00067500 | 2024-04-24 2:37PM EDT | 67.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| WDC260116C00070000 | 2024-04-26 1:03PM EDT | 70.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| WDC260116C00072500 | 2024-04-22 10:02AM EDT | 72.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,058 | 0.78% |
| WDC260116C00075000 | 2024-04-29 3:36PM EDT | 75.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| WDC260116C00077500 | 2024-04-11 3:17PM EDT | 77.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| WDC260116C00080000 | 2024-04-29 11:37AM EDT | 80.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDC260116C00085000 | 2024-04-26 9:32AM EDT | 85.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDC260116C00090000 | 2024-04-12 3:38PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WDC260116C00095000 | 2024-04-29 9:43AM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC260116C00100000 | 2024-04-29 1:48PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 6.25% |
| WDC260116C00105000 | 2024-04-23 3:23PM EDT | 105.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 400 | 850 | 6.25% |
| WDC260116C00110000 | 2024-04-23 3:54PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00020000 | 2023-12-20 12:32PM EDT | 20.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 85.38% |
| WDC260116P00022500 | 2023-11-03 1:37PM EDT | 22.50 | 1.50 | 0.58 | 1.17 | 0.00 | - | 102 | 103 | 58.30% |
| WDC260116P00025000 | 2024-04-02 1:02PM EDT | 25.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| WDC260116P00027500 | 2024-01-23 3:59PM EDT | 27.50 | 1.18 | 1.10 | 1.28 | 0.00 | - | 7 | 133 | 52.73% |
| WDC260116P00030000 | 2024-04-17 10:23AM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC260116P00032500 | 2024-01-25 12:24PM EDT | 32.50 | 1.79 | 1.71 | 1.91 | 0.00 | - | 198 | 190 | 50.05% |
| WDC260116P00035000 | 2024-03-13 9:40AM EDT | 35.00 | 1.90 | 1.45 | 1.67 | 0.00 | - | 5 | 105 | 44.90% |
| WDC260116P00037500 | 2024-04-05 10:34AM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC260116P00040000 | 2024-04-26 10:56AM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDC260116P00042500 | 2024-04-01 11:48AM EDT | 42.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC260116P00045000 | 2024-04-17 10:22AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC260116P00047500 | 2024-04-19 2:04PM EDT | 47.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| WDC260116P00050000 | 2024-04-26 9:54AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC260116P00052500 | 2024-04-25 11:12AM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| WDC260116P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC260116P00057500 | 2024-04-25 11:12AM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC260116P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC260116P00062500 | 2024-04-25 11:21AM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| WDC260116P00065000 | 2024-04-29 3:45PM EDT | 65.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDC260116P00067500 | 2024-04-25 11:59AM EDT | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WDC260116P00070000 | 2024-04-24 1:15PM EDT | 70.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,395 | 0.00% |
| WDC260116P00072500 | 2024-04-11 2:14PM EDT | 72.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116P00085000 | 2024-03-05 11:54AM EDT | 85.00 | 24.20 | 19.65 | 20.15 | 0.00 | - | 1 | 166 | 27.33% |
| WDC260116P00090000 | 2024-04-29 9:36AM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WDC260116P00095000 | 2024-04-02 10:12AM EDT | 95.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| WDC260116P00100000 | 2024-04-25 1:45PM EDT | 100.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 0.00% |
| WDC260116P00105000 | 2024-04-08 3:30PM EDT | 105.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
