Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
31.759,88 -97,74 (-0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.531,35 +891,27 (+3,48%) CMC Crypto 200
602,15 +23,38 (+4,04%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231006C00025000 | 2023-09-06 2:38PM EDT | 25.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231006C00032000 | 2023-08-25 9:36AM EDT | 32.00 | 8.22 | 11.65 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| WDC231006C00033000 | 2023-09-06 2:30PM EDT | 33.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231006C00035000 | 2023-09-15 2:25PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC231006C00036000 | 2023-09-07 3:54PM EDT | 36.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC231006C00037000 | 2023-09-29 3:34PM EDT | 37.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WDC231006C00038000 | 2023-09-22 3:13PM EDT | 38.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC231006C00039000 | 2023-09-29 11:55AM EDT | 39.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC231006C00039500 | 2023-09-26 1:08PM EDT | 39.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231006C00040000 | 2023-09-29 2:12PM EDT | 40.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231006C00041000 | 2023-09-26 9:58AM EDT | 41.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231006C00042000 | 2023-09-29 3:57PM EDT | 42.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC231006C00042500 | 2023-09-22 10:16AM EDT | 42.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC231006C00043000 | 2023-09-29 3:29PM EDT | 43.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| WDC231006C00043500 | 2023-09-29 1:47PM EDT | 43.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC231006C00044000 | 2023-09-29 1:56PM EDT | 44.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WDC231006C00044500 | 2023-09-29 3:59PM EDT | 44.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDC231006C00045000 | 2023-09-29 3:35PM EDT | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 0.00% |
| WDC231006C00045500 | 2023-09-29 2:18PM EDT | 45.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| WDC231006C00046000 | 2023-09-29 3:40PM EDT | 46.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| WDC231006C00046500 | 2023-09-29 3:39PM EDT | 46.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| WDC231006C00047000 | 2023-09-29 11:20AM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| WDC231006C00047500 | 2023-09-29 12:41PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDC231006C00048000 | 2023-09-29 11:56AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC231006C00048500 | 2023-09-29 3:47PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| WDC231006C00049000 | 2023-09-28 10:58AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC231006C00049500 | 2023-09-27 10:55AM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC231006C00050000 | 2023-09-27 10:49AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC231006C00051000 | 2023-09-29 11:58AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC231006C00052000 | 2023-09-20 3:38PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC231006C00053000 | 2023-09-26 12:22PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC231006C00054000 | 2023-09-20 10:53AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC231006C00055000 | 2023-09-07 3:50PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231006P00035000 | 2023-09-18 10:20AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC231006P00036000 | 2023-09-21 10:52AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC231006P00037000 | 2023-09-21 10:51AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC231006P00038000 | 2023-09-26 3:05PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC231006P00038500 | 2023-09-28 9:46AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC231006P00039000 | 2023-09-27 1:29PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC231006P00039500 | 2023-09-20 11:58AM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC231006P00040000 | 2023-09-26 1:36PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC231006P00040500 | 2023-09-26 9:53AM EDT | 40.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC231006P00041000 | 2023-09-29 10:57AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC231006P00041500 | 2023-09-28 12:49PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC231006P00042000 | 2023-09-29 12:55PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC231006P00042500 | 2023-09-29 1:33PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC231006P00043000 | 2023-09-29 3:55PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| WDC231006P00043500 | 2023-09-29 3:50PM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDC231006P00044000 | 2023-09-29 1:47PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WDC231006P00044500 | 2023-09-29 3:40PM EDT | 44.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| WDC231006P00045000 | 2023-09-29 3:33PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| WDC231006P00045500 | 2023-09-29 3:39PM EDT | 45.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| WDC231006P00046000 | 2023-09-29 3:37PM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDC231006P00046500 | 2023-09-29 3:44PM EDT | 46.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC231006P00047000 | 2023-09-29 10:20AM EDT | 47.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC231006P00047500 | 2023-09-29 3:48PM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC231006P00048000 | 2023-09-05 11:48AM EDT | 48.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC231006P00050000 | 2023-09-07 9:45AM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
