Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
13.721,67 +94,96 (+0,70%) Euro Stoxx 50
3.769,62 +13,56 (+0,36%) Dow Jones 30
33.980,32 -171,69 (-0,50%) Gold
1.784,60 +7,90 (+0,44%) EUR/USD
1,0182 +0,0002 (+0,0204%) BTC-EUR
23.118,96 -382,35 (-1,63%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220819C00022500 | 2022-08-05 11:32AM EDT | 22.50 | 24.60 | 26.55 | 26.85 | 0.00 | - | - | 1 | 827.34% |
| WDC220819C00027500 | 2022-08-08 10:55AM EDT | 27.50 | 20.80 | 21.70 | 21.90 | 0.00 | - | - | 2 | 662.50% |
| WDC220819C00035000 | 2022-08-03 2:58PM EDT | 35.00 | 14.83 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 420.31% |
| WDC220819C00037500 | 2022-07-29 12:45PM EDT | 37.50 | 11.25 | 11.55 | 11.80 | 0.00 | - | - | 15 | 350.78% |
| WDC220819C00038000 | 2022-07-29 12:47PM EDT | 38.00 | 10.85 | 11.05 | 11.35 | 0.00 | - | - | 2 | 341.02% |
| WDC220819C00040000 | 2022-08-09 2:32PM EDT | 40.00 | 5.80 | 9.15 | 9.35 | 0.00 | - | 5 | 22 | 295.70% |
| WDC220819C00041000 | 2022-08-08 9:33AM EDT | 41.00 | 6.25 | 8.15 | 8.35 | 0.00 | - | - | 4 | 270.31% |
| WDC220819C00041500 | 2022-08-08 9:44AM EDT | 41.50 | 5.55 | 7.65 | 7.85 | 0.00 | - | - | 25 | 257.62% |
| WDC220819C00042000 | 2022-08-10 11:35AM EDT | 42.00 | 6.30 | 7.20 | 7.35 | +2.30 | +57.50% | 2 | 2 | 247.46% |
| WDC220819C00042500 | 2022-08-10 3:41PM EDT | 42.50 | 5.61 | 6.65 | 6.85 | +1.77 | +46.09% | 1 | 115 | 232.23% |
| WDC220819C00043000 | 2022-08-11 12:16PM EDT | 43.00 | 5.89 | 6.25 | 6.40 | +2.74 | +86.98% | 2 | 13 | 226.56% |
| WDC220819C00043500 | 2022-08-05 9:37AM EDT | 43.50 | 3.55 | 5.70 | 5.85 | 0.00 | - | - | 2 | 208.98% |
| WDC220819C00044000 | 2022-08-11 11:51AM EDT | 44.00 | 5.21 | 5.20 | 5.40 | +2.99 | +134.68% | 1 | 31 | 198.24% |
| WDC220819C00044500 | 2022-08-11 10:01AM EDT | 44.50 | 5.20 | 4.75 | 4.90 | +3.27 | +169.43% | 4 | 17 | 187.30% |
| WDC220819C00045000 | 2022-08-11 1:19PM EDT | 45.00 | 4.55 | 4.30 | 4.40 | +2.65 | +139.47% | 9 | 1,818 | 176.17% |
| WDC220819C00045500 | 2022-08-10 9:37AM EDT | 45.50 | 2.30 | 3.80 | 4.00 | +0.70 | +43.75% | 2 | 59 | 166.60% |
| WDC220819C00046000 | 2022-08-11 12:11PM EDT | 46.00 | 3.30 | 3.40 | 3.50 | +2.04 | +161.91% | 1 | 199 | 156.45% |
| WDC220819C00046500 | 2022-08-11 10:01AM EDT | 46.50 | 3.30 | 2.91 | 3.05 | +2.26 | +217.31% | 1 | 89 | 144.34% |
| WDC220819C00047000 | 2022-08-11 2:21PM EDT | 47.00 | 2.69 | 2.54 | 2.64 | +1.74 | +183.16% | 4 | 252 | 137.50% |
| WDC220819C00047500 | 2022-08-11 10:25AM EDT | 47.50 | 2.80 | 2.14 | 2.24 | +2.19 | +359.02% | 5 | 1,328 | 128.71% |
| WDC220819C00048000 | 2022-08-11 1:07PM EDT | 48.00 | 1.90 | 1.80 | 1.86 | +1.31 | +222.03% | 42 | 451 | 121.68% |
| WDC220819C00048500 | 2022-08-11 12:15PM EDT | 48.50 | 1.34 | 1.47 | 1.54 | +1.00 | +294.12% | 111 | 189 | 115.63% |
| WDC220819C00049000 | 2022-08-11 12:26PM EDT | 49.00 | 1.23 | 1.19 | 1.26 | +0.92 | +296.77% | 39 | 356 | 111.04% |
| WDC220819C00049500 | 2022-08-11 2:24PM EDT | 49.50 | 1.06 | 0.96 | 1.00 | +0.86 | +430.00% | 62 | 125 | 107.03% |
| WDC220819C00050000 | 2022-08-11 2:13PM EDT | 50.00 | 0.82 | 0.77 | 0.79 | +0.60 | +272.73% | 101 | 3,921 | 104.30% |
| WDC220819C00051000 | 2022-08-11 12:39PM EDT | 51.00 | 0.50 | 0.45 | 0.50 | +0.33 | +194.12% | 317 | 265 | 100.39% |
| WDC220819C00052000 | 2022-08-11 10:19AM EDT | 52.00 | 0.50 | 0.28 | 0.32 | +0.39 | +354.55% | 31 | 271 | 100.78% |
| WDC220819C00052500 | 2022-08-11 1:42PM EDT | 52.50 | 0.25 | 0.21 | 0.26 | +0.17 | +212.50% | 22 | 2,588 | 100.78% |
| WDC220819C00053000 | 2022-08-11 12:58PM EDT | 53.00 | 0.18 | 0.18 | 0.20 | +0.11 | +157.14% | 37 | 285 | 101.95% |
| WDC220819C00054000 | 2022-08-11 11:25AM EDT | 54.00 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 16 | 251 | 106.64% |
| WDC220819C00055000 | 2022-08-11 10:26AM EDT | 55.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 22 | 1,817 | 112.89% |
| WDC220819C00056000 | 2022-08-09 3:19PM EDT | 56.00 | 0.05 | 0.08 | 0.09 | 0.00 | - | 1 | 9 | 119.53% |
| WDC220819C00057000 | 2022-08-11 1:22PM EDT | 57.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 25 | 204 | 127.34% |
| WDC220819C00057500 | 2022-08-10 1:59PM EDT | 57.50 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 477 | 129.69% |
| WDC220819C00058000 | 2022-08-10 12:16PM EDT | 58.00 | 0.05 | 0.06 | 0.07 | +0.05 | - | - | 2 | 134.38% |
| WDC220819C00059000 | 2022-08-08 11:17AM EDT | 59.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | - | 202 | 144.53% |
| WDC220819C00060000 | 2022-08-11 9:55AM EDT | 60.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 5 | 437 | 150.00% |
| WDC220819C00061000 | 2022-08-11 9:45AM EDT | 61.00 | 0.03 | 0.03 | 0.05 | +0.03 | - | 19 | 0 | 151.56% |
| WDC220819C00062500 | 2022-08-11 11:39AM EDT | 62.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1 | 38 | 161.72% |
| WDC220819C00065000 | 2022-08-10 12:32PM EDT | 65.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 10 | 21 | 175.00% |
| WDC220819C00067500 | 2022-07-01 3:50PM EDT | 67.50 | 0.09 | 0.02 | 0.14 | 0.00 | - | - | 8 | 226.56% |
| WDC220819C00070000 | 2022-07-18 12:25PM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 34 | 196.88% |
| WDC220819C00080000 | 2022-08-05 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 265.63% |
| WDC220819C00090000 | 2022-08-01 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 605 | 309.38% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220819P00025000 | 2022-07-28 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 346.88% |
| WDC220819P00027500 | 2022-07-15 11:51AM EDT | 27.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 300.00% |
| WDC220819P00030000 | 2022-08-09 10:06AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,193 | 256.25% |
| WDC220819P00032500 | 2022-08-10 10:01AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 3 | 52 | 218.75% |
| WDC220819P00035000 | 2022-08-10 9:38AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 200 | 277 | 181.25% |
| WDC220819P00037500 | 2022-08-11 11:00AM EDT | 37.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 6 | 955 | 150.00% |
| WDC220819P00038000 | 2022-08-02 1:37PM EDT | 38.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 143.75% |
| WDC220819P00039000 | 2022-08-09 11:43AM EDT | 39.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 134.38% |
| WDC220819P00040000 | 2022-08-10 11:23AM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 664 | 126.56% |
| WDC220819P00040500 | 2022-08-10 9:37AM EDT | 40.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 1 | 3 | 118.75% |
| WDC220819P00041000 | 2022-08-11 9:47AM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 1 | 30 | 111.72% |
| WDC220819P00041500 | 2022-08-11 2:21PM EDT | 41.50 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 3 | 14 | 109.38% |
| WDC220819P00042000 | 2022-08-11 10:56AM EDT | 42.00 | 0.04 | 0.04 | 0.06 | -0.20 | -83.33% | 25 | 272 | 103.91% |
| WDC220819P00042500 | 2022-08-11 1:44PM EDT | 42.50 | 0.05 | 0.05 | 0.06 | -0.32 | -86.49% | 4 | 981 | 97.66% |
| WDC220819P00043000 | 2022-08-10 3:47PM EDT | 43.00 | 0.13 | 0.06 | 0.07 | -0.33 | -71.74% | 1 | 546 | 93.75% |
| WDC220819P00043500 | 2022-08-11 9:49AM EDT | 43.50 | 0.09 | 0.07 | 0.09 | -0.36 | -80.00% | 1 | 185 | 89.84% |
| WDC220819P00044000 | 2022-08-11 11:51AM EDT | 44.00 | 0.11 | 0.08 | 0.10 | -0.47 | -81.03% | 6 | 60 | 83.98% |
| WDC220819P00044500 | 2022-08-11 12:38PM EDT | 44.50 | 0.13 | 0.10 | 0.12 | -0.77 | -85.56% | 5 | 91 | 79.69% |
| WDC220819P00045000 | 2022-08-11 1:44PM EDT | 45.00 | 0.13 | 0.13 | 0.15 | -0.72 | -84.71% | 12 | 2,003 | 75.78% |
| WDC220819P00045500 | 2022-08-11 10:28AM EDT | 45.50 | 0.15 | 0.16 | 0.18 | -1.06 | -87.60% | 2 | 460 | 71.09% |
| WDC220819P00046000 | 2022-08-11 12:58PM EDT | 46.00 | 0.23 | 0.20 | 0.23 | -1.02 | -81.60% | 90 | 94 | 66.80% |
| WDC220819P00046500 | 2022-08-11 10:16AM EDT | 46.50 | 0.20 | 0.27 | 0.30 | -1.57 | -88.70% | 3 | 49 | 63.48% |
| WDC220819P00047000 | 2022-08-11 9:48AM EDT | 47.00 | 0.43 | 0.36 | 0.39 | -1.86 | -81.22% | 30 | 306 | 59.96% |
| WDC220819P00047500 | 2022-08-11 1:41PM EDT | 47.50 | 0.44 | 0.47 | 0.50 | -2.20 | -83.33% | 23 | 353 | 55.66% |
| WDC220819P00048000 | 2022-08-11 10:35AM EDT | 48.00 | 0.39 | 0.60 | 0.64 | -2.57 | -86.82% | 11 | 406 | 50.39% |
| WDC220819P00048500 | 2022-08-11 1:52PM EDT | 48.50 | 0.71 | 0.78 | 0.82 | -2.18 | -75.43% | 8 | 407 | 46.19% |
| WDC220819P00049000 | 2022-08-11 1:52PM EDT | 49.00 | 0.90 | 0.99 | 1.02 | -2.76 | -75.41% | 60 | 562 | 36.72% |
| WDC220819P00049500 | 2022-08-11 12:20PM EDT | 49.50 | 1.39 | 1.24 | 1.27 | -2.51 | -64.36% | 73 | 90 | 0.00% |
| WDC220819P00050000 | 2022-08-11 1:53PM EDT | 50.00 | 1.46 | 1.52 | 1.58 | -1.19 | -44.91% | 48 | 203 | 0.00% |
| WDC220819P00051000 | 2022-08-11 11:41AM EDT | 51.00 | 2.06 | 2.18 | 2.31 | -0.91 | -30.64% | 6 | 15 | 0.00% |
| WDC220819P00052000 | 2022-08-11 12:06PM EDT | 52.00 | 3.20 | 2.94 | 3.10 | -2.25 | -41.28% | 2 | 24 | 0.00% |
| WDC220819P00052500 | 2022-08-09 10:16AM EDT | 52.50 | 6.78 | 3.40 | 3.55 | 0.00 | - | 2 | 117 | 0.00% |
| WDC220819P00053000 | 2022-08-11 10:09AM EDT | 53.00 | 3.20 | 3.85 | 4.00 | -1.98 | -38.22% | 5 | 2 | 0.00% |
| WDC220819P00054000 | 2022-08-11 10:01AM EDT | 54.00 | 4.60 | 4.80 | 5.05 | -0.90 | -16.36% | 4 | 11 | 0.00% |
| WDC220819P00055000 | 2022-08-11 9:42AM EDT | 55.00 | 6.49 | 5.80 | 5.95 | -3.06 | -32.04% | 20 | 57 | 0.00% |
| WDC220819P00056000 | 2022-08-05 1:23PM EDT | 56.00 | 8.71 | 6.80 | 7.05 | 0.00 | - | - | 1 | 0.00% |
| WDC220819P00057500 | 2022-08-11 10:31AM EDT | 57.50 | 7.56 | 8.25 | 8.50 | -2.53 | -25.07% | 1 | 16 | 0.00% |
| WDC220819P00059000 | 2022-08-03 3:41PM EDT | 59.00 | 9.65 | 9.65 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| WDC220819P00060000 | 2022-08-05 11:34AM EDT | 60.00 | 12.96 | 10.70 | 11.00 | 0.00 | - | 10 | 37 | 0.00% |
| WDC220819P00062500 | 2022-07-22 11:01AM EDT | 62.50 | 14.41 | 13.25 | 13.40 | 0.00 | - | - | 2 | 0.00% |
| WDC220819P00065000 | 2022-08-01 12:08PM EDT | 65.00 | 15.62 | 15.70 | 15.90 | 0.00 | - | - | 0 | 0.00% |
| WDC220819P00067500 | 2022-08-02 10:52AM EDT | 67.50 | 18.75 | 18.20 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
