Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
38.002,01 -458,07 (-1,19%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.196,93 -1.949,25 (-3,14%) CMC Crypto 200
1.389,70 -34,40 (-2,42%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00035000 | 2024-03-18 11:51AM EDT | 35.00 | 24.88 | 33.30 | 37.15 | 0.00 | - | - | 2 | 623.83% |
| WDC240426C00040000 | 2024-04-24 2:40PM EDT | 40.00 | 29.21 | 27.80 | 31.50 | +3.13 | +12.00% | 16 | 60 | 361.72% |
| WDC240426C00045000 | 2024-04-12 10:24AM EDT | 45.00 | 23.55 | 22.85 | 25.75 | -4.43 | -15.83% | 1 | 1 | 499.41% |
| WDC240426C00050000 | 2024-04-22 11:00AM EDT | 50.00 | 17.00 | 19.45 | 20.50 | 0.00 | - | 1 | 95 | 305.08% |
| WDC240426C00051000 | 2024-04-17 10:36AM EDT | 51.00 | 20.90 | 18.30 | 18.85 | 0.00 | - | 1 | 2 | 178.13% |
| WDC240426C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 14.85 | 14.40 | 16.40 | +2.97 | +25.00% | 1 | 5 | 283.01% |
| WDC240426C00056000 | 2024-04-24 10:51AM EDT | 56.00 | 13.83 | 13.30 | 13.85 | +3.34 | +31.84% | 2 | 34 | 129.69% |
| WDC240426C00057000 | 2024-04-22 10:06AM EDT | 57.00 | 10.89 | 12.30 | 13.00 | 0.00 | - | 2 | 6 | 149.61% |
| WDC240426C00058000 | 2024-04-24 11:33AM EDT | 58.00 | 11.08 | 11.55 | 11.95 | +2.74 | +32.85% | 1 | 29 | 159.38% |
| WDC240426C00059000 | 2024-04-22 3:10PM EDT | 59.00 | 9.10 | 9.90 | 11.10 | 0.00 | - | 1 | 58 | 191.41% |
| WDC240426C00060000 | 2024-04-22 3:38PM EDT | 60.00 | 7.90 | 9.70 | 10.10 | 0.00 | - | 2 | 166 | 155.47% |
| WDC240426C00061000 | 2024-04-24 2:40PM EDT | 61.00 | 8.60 | 8.80 | 9.15 | +1.75 | +25.55% | 16 | 10 | 150.39% |
| WDC240426C00062000 | 2024-04-24 10:04AM EDT | 62.00 | 8.37 | 7.95 | 9.15 | +1.82 | +27.79% | 1 | 92 | 184.47% |
| WDC240426C00063000 | 2024-04-23 3:27PM EDT | 63.00 | 7.33 | 7.10 | 7.40 | 0.00 | - | 5 | 809 | 146.09% |
| WDC240426C00064000 | 2024-04-22 3:50PM EDT | 64.00 | 4.81 | 6.30 | 7.05 | 0.00 | - | 11 | 36 | 160.06% |
| WDC240426C00065000 | 2024-04-24 1:54PM EDT | 65.00 | 5.50 | 5.55 | 5.75 | -0.65 | -10.57% | 8 | 136 | 141.41% |
| WDC240426C00066000 | 2024-04-24 12:27PM EDT | 66.00 | 4.45 | 3.90 | 5.80 | +0.90 | +25.35% | 7 | 137 | 135.64% |
| WDC240426C00067000 | 2024-04-24 1:09PM EDT | 67.00 | 4.00 | 4.20 | 4.40 | -0.60 | -13.04% | 13 | 783 | 141.21% |
| WDC240426C00068000 | 2024-04-24 3:54PM EDT | 68.00 | 3.69 | 3.65 | 3.75 | -0.11 | -2.89% | 18 | 621 | 140.82% |
| WDC240426C00069000 | 2024-04-24 3:51PM EDT | 69.00 | 3.05 | 3.10 | 3.20 | -0.62 | -16.89% | 75 | 144 | 140.23% |
| WDC240426C00070000 | 2024-04-24 3:50PM EDT | 70.00 | 2.33 | 2.63 | 2.69 | -0.57 | -19.66% | 216 | 5,871 | 139.84% |
| WDC240426C00071000 | 2024-04-24 3:21PM EDT | 71.00 | 2.21 | 2.19 | 2.26 | -0.23 | -9.43% | 931 | 664 | 139.45% |
| WDC240426C00072000 | 2024-04-24 3:50PM EDT | 72.00 | 1.82 | 1.80 | 1.88 | -0.24 | -11.65% | 788 | 1,474 | 138.97% |
| WDC240426C00073000 | 2024-04-24 3:59PM EDT | 73.00 | 1.51 | 1.48 | 1.54 | -0.16 | -9.58% | 610 | 1,156 | 138.67% |
| WDC240426C00074000 | 2024-04-24 3:56PM EDT | 74.00 | 1.21 | 1.19 | 1.26 | -0.24 | -16.55% | 1,090 | 785 | 138.28% |
| WDC240426C00075000 | 2024-04-24 3:54PM EDT | 75.00 | 1.00 | 0.96 | 1.02 | -0.16 | -13.79% | 786 | 5,998 | 138.28% |
| WDC240426C00076000 | 2024-04-24 3:21PM EDT | 76.00 | 0.80 | 0.56 | 0.83 | -0.18 | -18.37% | 173 | 1,006 | 131.45% |
| WDC240426C00077000 | 2024-04-24 10:22AM EDT | 77.00 | 0.74 | 0.59 | 0.86 | +0.05 | +7.25% | 13 | 103 | 145.31% |
| WDC240426C00078000 | 2024-04-24 3:56PM EDT | 78.00 | 0.49 | 0.47 | 0.54 | -0.08 | -14.04% | 98 | 151 | 139.06% |
| WDC240426C00079000 | 2024-04-24 12:09PM EDT | 79.00 | 0.32 | 0.17 | 0.44 | -0.12 | -27.27% | 1 | 116 | 129.69% |
| WDC240426C00080000 | 2024-04-24 3:04PM EDT | 80.00 | 0.29 | 0.29 | 0.33 | -0.17 | -36.96% | 35 | 609 | 139.45% |
| WDC240426C00081000 | 2024-04-23 1:42PM EDT | 81.00 | 0.34 | 0.22 | 0.28 | 0.00 | - | 47 | 72 | 140.82% |
| WDC240426C00082000 | 2024-04-24 3:56PM EDT | 82.00 | 0.19 | 0.17 | 0.23 | -0.82 | -81.19% | 4 | 213 | 142.19% |
| WDC240426C00083000 | 2024-04-24 11:42AM EDT | 83.00 | 0.14 | 0.13 | 0.59 | -0.06 | -30.00% | 1 | 64 | 171.68% |
| WDC240426C00084000 | 2024-04-24 3:15PM EDT | 84.00 | 0.13 | 0.10 | 0.23 | -0.08 | -38.10% | 3 | 17 | 151.95% |
| WDC240426C00085000 | 2024-04-24 2:08PM EDT | 85.00 | 0.08 | 0.04 | 0.20 | -0.04 | -33.33% | 11 | 90 | 150.00% |
| WDC240426C00088000 | 2024-04-22 3:55PM EDT | 88.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 20 | 20 | 246.68% |
| WDC240426C00090000 | 2024-04-23 1:44PM EDT | 90.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | 1 | 40 | 262.11% |
| WDC240426C00095000 | 2024-04-17 1:24PM EDT | 95.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 10 | 298.44% |
| WDC240426C00096000 | 2024-04-17 1:25PM EDT | 96.00 | 0.07 | 0.00 | 1.78 | 0.00 | - | - | 10 | 332.23% |
| WDC240426C00097000 | 2024-04-17 1:37PM EDT | 97.00 | 0.06 | 0.00 | 2.07 | 0.00 | - | - | 59 | 353.71% |
| WDC240426C00100000 | 2024-04-15 9:45AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 214.06% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00035000 | 2024-03-26 1:21PM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 17 | 312.50% |
| WDC240426P00048000 | 2024-04-16 9:33AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 229.69% |
| WDC240426P00050000 | 2024-04-22 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 189.06% |
| WDC240426P00051000 | 2024-04-23 12:35PM EDT | 51.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 111 | 321.09% |
| WDC240426P00052000 | 2024-03-25 10:14AM EDT | 52.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 228.13% |
| WDC240426P00053000 | 2024-04-22 10:10AM EDT | 53.00 | 0.04 | 0.01 | 0.39 | -0.07 | -63.64% | 8 | 23 | 221.09% |
| WDC240426P00054000 | 2024-04-24 2:40PM EDT | 54.00 | 0.07 | 0.01 | 1.30 | -0.01 | -12.50% | 1 | 22 | 276.95% |
| WDC240426P00055000 | 2024-04-24 1:06PM EDT | 55.00 | 0.06 | 0.02 | 1.31 | -0.11 | -64.71% | 1 | 11 | 262.89% |
| WDC240426P00056000 | 2024-04-24 1:07PM EDT | 56.00 | 0.08 | 0.03 | 1.33 | -0.11 | -57.89% | 1 | 45 | 249.41% |
| WDC240426P00057000 | 2024-04-24 3:09PM EDT | 57.00 | 0.12 | 0.04 | 1.36 | -0.12 | -50.00% | 7 | 25 | 236.33% |
| WDC240426P00058000 | 2024-04-24 3:03PM EDT | 58.00 | 0.16 | 0.06 | 1.40 | +0.03 | +23.08% | 1 | 54 | 224.22% |
| WDC240426P00059000 | 2024-04-24 3:58PM EDT | 59.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 358 | 242 | 146.48% |
| WDC240426P00060000 | 2024-04-24 3:27PM EDT | 60.00 | 0.27 | 0.21 | 0.28 | +0.03 | +12.50% | 223 | 207 | 141.80% |
| WDC240426P00061000 | 2024-04-24 3:49PM EDT | 61.00 | 0.36 | 0.31 | 0.80 | -0.02 | -5.26% | 8 | 243 | 163.28% |
| WDC240426P00062000 | 2024-04-24 3:21PM EDT | 62.00 | 0.48 | 0.41 | 0.55 | +0.04 | +9.09% | 119 | 195 | 141.99% |
| WDC240426P00063000 | 2024-04-24 3:11PM EDT | 63.00 | 0.66 | 0.57 | 0.69 | +0.05 | +8.20% | 34 | 84 | 140.63% |
| WDC240426P00064000 | 2024-04-24 1:57PM EDT | 64.00 | 0.86 | 0.77 | 1.08 | +0.01 | +1.18% | 44 | 252 | 146.78% |
| WDC240426P00065000 | 2024-04-24 3:54PM EDT | 65.00 | 1.04 | 1.00 | 1.09 | 0.00 | - | 674 | 458 | 137.99% |
| WDC240426P00066000 | 2024-04-24 3:14PM EDT | 66.00 | 1.42 | 1.31 | 1.37 | +0.12 | +9.23% | 12 | 215 | 137.99% |
| WDC240426P00067000 | 2024-04-24 3:21PM EDT | 67.00 | 1.80 | 1.67 | 1.72 | +0.17 | +10.43% | 46 | 519 | 138.28% |
| WDC240426P00068000 | 2024-04-24 3:21PM EDT | 68.00 | 2.22 | 2.07 | 2.12 | +0.18 | +8.82% | 766 | 210 | 137.99% |
| WDC240426P00069000 | 2024-04-24 3:50PM EDT | 69.00 | 2.67 | 2.50 | 2.58 | +0.15 | +5.95% | 109 | 214 | 137.21% |
| WDC240426P00070000 | 2024-04-24 3:41PM EDT | 70.00 | 3.20 | 3.00 | 3.10 | +0.17 | +5.61% | 21 | 565 | 136.91% |
| WDC240426P00071000 | 2024-04-24 2:02PM EDT | 71.00 | 3.82 | 3.55 | 3.70 | +0.32 | +9.14% | 5 | 902 | 137.01% |
| WDC240426P00072000 | 2024-04-24 2:02PM EDT | 72.00 | 4.43 | 4.15 | 4.30 | +0.25 | +5.98% | 22 | 350 | 135.64% |
| WDC240426P00073000 | 2024-04-24 10:27AM EDT | 73.00 | 5.05 | 4.85 | 5.00 | +0.20 | +4.12% | 2 | 254 | 136.72% |
| WDC240426P00074000 | 2024-04-19 12:25PM EDT | 74.00 | 8.49 | 5.55 | 6.45 | 0.00 | - | 2 | 368 | 156.25% |
| WDC240426P00075000 | 2024-04-24 10:50AM EDT | 75.00 | 6.65 | 6.30 | 6.50 | +0.40 | +6.40% | 10 | 86 | 135.74% |
| WDC240426P00076000 | 2024-04-17 11:45AM EDT | 76.00 | 6.05 | 6.25 | 7.30 | 0.00 | - | 2 | 42 | 102.15% |
| WDC240426P00080000 | 2024-04-11 1:12PM EDT | 80.00 | 7.75 | 10.35 | 11.20 | 0.00 | - | - | 2 | 141.02% |
