Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 +1,10 (+0,06%) EUR/USD
1,0789 -0,0122 (-1,1220%) BTC-EUR
21.274,81 -593,91 (-2,72%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230616C00030000 | 2022-08-08 9:03AM EST | 30.00 | 20.20 | 20.95 | 21.55 | 0.00 | - | - | 2 | 162.89% |
| WDC230616C00037500 | 2022-07-05 12:18PM EST | 37.50 | 11.55 | 15.75 | 16.15 | 0.00 | - | - | 1 | 136.87% |
| WDC230616C00040000 | 2022-07-14 9:01AM EST | 40.00 | 11.37 | 13.50 | 13.75 | 0.00 | - | - | 130 | 122.22% |
| WDC230616C00045000 | 2022-08-11 12:28PM EST | 45.00 | 10.70 | 10.40 | 10.65 | +1.76 | +19.69% | 1 | 48 | 109.44% |
| WDC230616C00047500 | 2022-08-10 10:03AM EST | 47.50 | 8.60 | 9.10 | 9.30 | +1.40 | +19.44% | 123 | 156 | 104.63% |
| WDC230616C00050000 | 2022-08-11 10:41AM EST | 50.00 | 8.15 | 7.90 | 8.10 | +0.50 | +6.54% | 49 | 747 | 100.44% |
| WDC230616C00052500 | 2022-07-18 9:16AM EST | 52.50 | 6.35 | 6.80 | 7.00 | 0.00 | - | - | 84 | 96.58% |
| WDC230616C00055000 | 2022-08-10 9:36AM EST | 55.00 | 5.30 | 5.85 | 6.05 | -0.94 | -15.06% | 4 | 67 | 93.51% |
| WDC230616C00057500 | 2022-08-11 10:32AM EST | 57.50 | 5.20 | 5.00 | 5.20 | +1.55 | +42.47% | 59 | 53 | 90.72% |
| WDC230616C00060000 | 2022-08-11 12:26PM EST | 60.00 | 4.44 | 4.30 | 4.45 | +0.41 | +10.17% | 1 | 67 | 88.48% |
| WDC230616C00065000 | 2022-08-11 12:18PM EST | 65.00 | 3.25 | 3.05 | 3.25 | +1.13 | +53.30% | 2 | 127 | 84.30% |
| WDC230616C00070000 | 2022-08-11 9:24AM EST | 70.00 | 2.44 | 2.17 | 2.41 | +0.84 | +52.50% | 19 | 86 | 81.64% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230616P00022500 | 2022-07-22 12:16PM EST | 22.50 | 0.78 | 0.23 | 0.74 | 0.00 | - | - | 150 | 76.17% |
| WDC230616P00025000 | 2022-08-05 2:43PM EST | 25.00 | 0.90 | 0.72 | 0.82 | 0.00 | - | - | 2 | 74.37% |
| WDC230616P00027500 | 2022-08-05 11:14AM EST | 27.50 | 1.23 | 0.97 | 1.08 | 0.00 | - | - | 21 | 69.87% |
| WDC230616P00030000 | 2022-08-05 11:14AM EST | 30.00 | 1.62 | 1.29 | 1.42 | 0.00 | - | - | 118 | 65.87% |
| WDC230616P00032500 | 2022-07-18 12:18PM EST | 32.50 | 2.26 | 1.70 | 1.80 | 0.00 | - | - | 141 | 61.79% |
| WDC230616P00035000 | 2022-08-11 9:45AM EST | 35.00 | 2.18 | 2.20 | 2.29 | -0.29 | -11.74% | 1 | 334 | 58.01% |
| WDC230616P00037500 | 2022-08-05 1:25PM EST | 37.50 | 3.25 | 2.78 | 2.89 | 0.00 | - | - | 110 | 54.15% |
| WDC230616P00040000 | 2022-08-11 12:51PM EST | 40.00 | 3.50 | 3.50 | 3.65 | -1.00 | -22.22% | 6 | 102 | 50.64% |
| WDC230616P00042500 | 2022-08-08 2:49PM EST | 42.50 | 4.90 | 4.30 | 4.45 | 0.00 | - | - | 264 | 46.97% |
| WDC230616P00045000 | 2022-08-10 11:18AM EST | 45.00 | 5.85 | 5.30 | 5.45 | -0.03 | -0.51% | 1 | 82 | 42.85% |
| WDC230616P00047500 | 2022-07-19 8:48AM EST | 47.50 | 7.50 | 6.40 | 6.55 | 0.00 | - | - | 34 | 37.57% |
| WDC230616P00050000 | 2022-08-10 9:21AM EST | 50.00 | 8.55 | 7.60 | 7.85 | -0.85 | -9.04% | 4 | 27 | 31.25% |
| WDC230616P00052500 | 2022-08-03 8:53AM EST | 52.50 | 9.78 | 9.00 | 9.15 | 0.00 | - | 3 | 7 | 0.00% |
| WDC230616P00055000 | 2022-08-09 1:21PM EST | 55.00 | 12.80 | 10.50 | 10.65 | 0.00 | - | 2 | 5 | 0.00% |
| WDC230616P00060000 | 2022-07-15 8:30AM EST | 60.00 | 15.51 | 13.90 | 14.20 | 0.00 | - | - | 4 | 0.00% |
| WDC230616P00065000 | 2022-08-11 9:02AM EST | 65.00 | 17.47 | 17.65 | 18.05 | +17.47 | - | 1 | 0 | 0.00% |
| WDC230616P00070000 | 2022-08-05 9:57AM EST | 70.00 | 23.31 | 21.80 | 22.30 | 0.00 | - | - | 20 | 0.00% |
