Deutsche Märkte öffnen in 3 Stunden 13 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.088,86 +43,59 (+0,07%) CMC Crypto 200
1.389,70 +7,12 (+0,52%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00062500 | 2024-04-24 12:19PM EDT | 2024-05-17 | 7.25 | 7.35 | 8.30 | 0.00 | - | 1 | 1,622 | 50.20% |
| WDC240621C00062500 | 2024-04-25 12:33PM EDT | 2024-06-21 | 9.20 | 8.40 | 10.30 | +0.75 | +8.88% | 7 | 630 | 60.03% |
| WDC240719C00062500 | 2024-04-25 3:26PM EDT | 2024-07-19 | 10.30 | 8.40 | 10.40 | -0.94 | -8.36% | 7 | 3,018 | 50.04% |
| WDC240816C00062500 | 2024-04-24 10:15AM EDT | 2024-08-16 | 11.75 | 10.00 | 12.30 | 0.00 | - | 2 | 295 | 57.50% |
| WDC240920C00062500 | 2024-04-25 1:06PM EDT | 2024-09-20 | 12.00 | 10.95 | 12.95 | +0.05 | +0.42% | 3 | 45 | 54.37% |
| WDC241018C00062500 | 2024-04-25 2:24PM EDT | 2024-10-18 | 12.80 | 10.50 | 12.80 | -0.20 | -1.54% | 2 | 145 | 48.99% |
| WDC241115C00062500 | 2024-04-23 1:05PM EDT | 2024-11-15 | 13.80 | 11.80 | 13.95 | 0.00 | - | 1 | 66 | 51.71% |
| WDC250117C00062500 | 2024-04-24 11:55AM EDT | 2025-01-17 | 14.25 | 13.65 | 16.25 | 0.00 | - | 1 | 606 | 55.99% |
| WDC250221C00062500 | 2024-04-04 10:28AM EDT | 2025-02-21 | 17.50 | 13.60 | 17.00 | 0.00 | - | 1 | 118 | 55.95% |
| WDC250620C00062500 | 2024-04-18 3:53PM EDT | 2025-06-20 | 17.08 | 15.65 | 18.00 | 0.00 | - | 3 | 57 | 51.13% |
| WDC260116C00062500 | 2024-04-19 12:19PM EDT | 2026-01-16 | 18.74 | 18.10 | 20.85 | 0.00 | - | 1 | 13 | 50.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00062500 | 2024-04-25 3:01PM EDT | 2024-05-17 | 0.95 | 0.89 | 1.31 | -0.40 | -29.63% | 139 | 1,065 | 54.88% |
| WDC240621P00062500 | 2024-04-25 3:21PM EDT | 2024-06-21 | 1.61 | 1.67 | 2.88 | -0.43 | -21.08% | 34 | 1,797 | 54.86% |
| WDC240719P00062500 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.29 | 2.23 | 2.99 | -0.24 | -9.49% | 164 | 2,904 | 45.91% |
| WDC240816P00062500 | 2024-04-25 3:10PM EDT | 2024-08-16 | 2.90 | 2.35 | 3.10 | -0.45 | -13.43% | 96 | 112 | 40.66% |
| WDC240920P00062500 | 2024-04-25 1:46PM EDT | 2024-09-20 | 3.70 | 3.45 | 3.70 | -0.10 | -2.63% | 341 | 190 | 39.51% |
| WDC241018P00062500 | 2024-04-24 3:59PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.10 | 0.00 | - | 37 | 90 | 38.64% |
| WDC241115P00062500 | 2024-04-25 10:19AM EDT | 2024-11-15 | 5.15 | 4.45 | 6.75 | +0.20 | +4.04% | 6 | 30 | 50.32% |
| WDC250117P00062500 | 2024-04-04 11:25AM EDT | 2025-01-17 | 5.01 | 5.20 | 5.45 | 0.00 | - | 1 | 1,224 | 37.84% |
| WDC250221P00062500 | 2024-04-11 2:05PM EDT | 2025-02-21 | 5.25 | 5.70 | 6.70 | 0.00 | - | 9 | 28 | 41.14% |
| WDC250620P00062500 | 2024-04-16 11:01AM EDT | 2025-06-20 | 7.35 | 6.95 | 9.50 | 0.00 | - | 356 | 763 | 45.32% |
| WDC260116P00062500 | 2024-04-25 11:21AM EDT | 2026-01-16 | 9.15 | 8.40 | 11.00 | +1.35 | +17.31% | 2 | 17 | 41.61% |
