Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WDC240405C00060000 | 2024-03-28 2:24PM EDT | 2024-04-05 | 8.48 | 7.35 | 8.50 | +1.12 | +15.22% | 1 | 501 | 65.04% |
WDC240412C00060000 | 2024-03-27 1:23PM EDT | 2024-04-12 | 7.93 | 6.50 | 9.30 | 0.00 | - | 5 | 14 | 74.56% |
WDC240419C00060000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 8.86 | 8.45 | 8.80 | +0.59 | +7.13% | 234 | 6,943 | 48.98% |
WDC240426C00060000 | 2024-03-27 11:43AM EDT | 2024-04-26 | 8.06 | 8.55 | 9.30 | 0.00 | - | 1 | 9 | 53.61% |
WDC240503C00060000 | 2024-03-25 12:30PM EDT | 2024-05-03 | 6.86 | 8.85 | 9.60 | 0.00 | - | 1 | 2 | 53.35% |
WDC240517C00060000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 9.53 | 9.65 | 9.80 | +0.61 | +6.84% | 11 | 166 | 48.07% |
WDC240621C00060000 | 2024-03-27 12:03PM EDT | 2024-06-21 | 11.16 | 9.60 | 10.85 | +1.11 | +11.04% | 1 | 842 | 47.36% |
WDC240719C00060000 | 2024-03-25 3:58PM EDT | 2024-07-19 | 9.00 | 10.90 | 11.40 | 0.00 | - | 6 | 582 | 45.57% |
WDC240816C00060000 | 2024-03-28 2:49PM EDT | 2024-08-16 | 12.10 | 11.45 | 12.10 | +0.27 | +2.28% | 20 | 336 | 45.79% |
WDC240920C00060000 | 2024-03-27 11:19AM EDT | 2024-09-20 | 11.85 | 11.65 | 12.85 | 0.00 | - | 1 | 216 | 45.67% |
WDC241018C00060000 | 2024-03-28 11:31AM EDT | 2024-10-18 | 13.92 | 12.25 | 13.45 | +2.51 | +22.00% | 2 | 267 | 45.86% |
WDC241115C00060000 | 2024-03-27 12:44PM EDT | 2024-11-15 | 13.65 | 13.40 | 15.10 | 0.00 | - | 1 | 297 | 51.76% |
WDC250117C00060000 | 2024-03-28 11:31AM EDT | 2025-01-17 | 15.28 | 14.80 | 15.25 | -0.20 | -1.29% | 12 | 2,108 | 46.59% |
WDC250221C00060000 | 2024-03-20 11:03AM EDT | 2025-02-21 | 9.75 | 14.90 | 15.95 | 0.00 | - | 1 | 146 | 47.14% |
WDC250620C00060000 | 2024-03-26 12:24PM EDT | 2025-06-20 | 17.68 | 16.90 | 17.95 | 0.00 | - | 11 | 362 | 47.95% |
WDC260116C00060000 | 2024-03-28 2:06PM EDT | 2026-01-16 | 20.27 | 19.80 | 20.75 | +2.82 | +16.16% | 7 | 323 | 48.31% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
WDC240405P00060000 | 2024-03-28 3:23PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 1 | 36 | 52.34% |
WDC240412P00060000 | 2024-03-28 2:24PM EDT | 2024-04-12 | 0.09 | 0.02 | 0.23 | -0.03 | -25.00% | 5 | 38 | 46.09% |
WDC240419P00060000 | 2024-03-28 3:21PM EDT | 2024-04-19 | 0.15 | 0.11 | 0.17 | -0.19 | -55.88% | 351 | 2,336 | 35.35% |
WDC240426P00060000 | 2024-03-28 2:14PM EDT | 2024-04-26 | 0.34 | 0.16 | 0.34 | -0.25 | -42.37% | 8 | 98 | 36.72% |
WDC240503P00060000 | 2024-03-28 1:16PM EDT | 2024-05-03 | 0.59 | 0.41 | 1.20 | -0.29 | -32.95% | 1 | 4 | 50.64% |
WDC240517P00060000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 1.02 | 1.00 | 1.07 | -0.33 | -24.44% | 12 | 1,159 | 41.02% |
WDC240621P00060000 | 2024-03-28 2:44PM EDT | 2024-06-21 | 1.62 | 1.53 | 1.64 | -0.58 | -26.36% | 33 | 981 | 37.72% |
WDC240719P00060000 | 2024-03-27 1:20PM EDT | 2024-07-19 | 2.37 | 1.99 | 2.06 | 0.00 | - | 3 | 246 | 36.43% |
WDC240816P00060000 | 2024-03-28 12:16PM EDT | 2024-08-16 | 2.61 | 2.55 | 2.62 | -0.42 | -13.86% | 19 | 513 | 36.85% |
WDC240920P00060000 | 2024-03-27 12:46PM EDT | 2024-09-20 | 3.40 | 2.99 | 3.10 | 0.00 | - | 2 | 512 | 36.15% |
WDC241018P00060000 | 2024-02-07 12:39PM EDT | 2024-10-18 | 6.75 | 5.40 | 5.65 | 0.00 | - | 7 | 258 | 48.38% |
WDC241115P00060000 | 2024-03-26 9:50AM EDT | 2024-11-15 | 4.35 | 3.60 | 4.05 | 0.00 | - | 5 | 497 | 36.76% |
WDC250117P00060000 | 2024-03-28 10:40AM EDT | 2025-01-17 | 4.50 | 4.45 | 4.60 | -0.60 | -11.76% | 501 | 2,432 | 35.24% |
WDC250221P00060000 | 2024-03-20 10:05AM EDT | 2025-02-21 | 7.60 | 4.85 | 5.50 | 0.00 | - | 9 | 336 | 37.38% |
WDC250620P00060000 | 2024-03-28 10:19AM EDT | 2025-06-20 | 6.09 | 5.80 | 7.15 | -1.70 | -21.82% | 1 | 1 | 38.32% |
WDC260116P00060000 | 2024-03-27 9:56AM EDT | 2026-01-16 | 7.60 | 7.15 | 7.65 | 0.00 | - | 2 | 21 | 33.20% |