Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
37.961,80 0,00 (0,00%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.615,62 -2.154,85 (-3,61%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240419C00065000 | 2024-04-17 3:16PM EDT | 2024-04-19 | 5.45 | 4.20 | 5.50 | -0.75 | -12.10% | 32 | 2,746 | 94.73% |
| WDC240426C00065000 | 2024-04-17 12:09PM EDT | 2024-04-26 | 6.48 | 6.15 | 7.25 | -1.23 | -15.95% | 28 | 69 | 83.45% |
| WDC240503C00065000 | 2024-04-15 9:48AM EDT | 2024-05-03 | 8.41 | 6.00 | 6.80 | 0.00 | - | 2 | 1,242 | 56.15% |
| WDC240510C00065000 | 2024-04-05 11:10AM EDT | 2024-05-10 | 8.00 | 5.55 | 7.90 | 0.00 | - | 2 | 2 | 52.64% |
| WDC240517C00065000 | 2024-04-16 10:09AM EDT | 2024-05-17 | 7.40 | 6.45 | 7.80 | 0.00 | - | 23 | 1,544 | 52.10% |
| WDC240621C00065000 | 2024-04-16 11:29AM EDT | 2024-06-21 | 9.20 | 8.15 | 9.15 | 0.00 | - | 17 | 6,371 | 50.17% |
| WDC240719C00065000 | 2024-04-16 9:44AM EDT | 2024-07-19 | 9.00 | 8.90 | 9.60 | 0.00 | - | 7 | 275 | 49.37% |
| WDC240816C00065000 | 2024-04-17 11:52AM EDT | 2024-08-16 | 11.20 | 10.45 | 10.65 | +0.60 | +5.66% | 1 | 476 | 50.39% |
| WDC240920C00065000 | 2024-04-15 2:44PM EDT | 2024-09-20 | 11.67 | 11.30 | 11.65 | 0.00 | - | 4 | 534 | 50.31% |
| WDC241018C00065000 | 2024-04-16 1:54PM EDT | 2024-10-18 | 12.15 | 12.00 | 12.30 | 0.00 | - | 1 | 291 | 49.85% |
| WDC241115C00065000 | 2024-04-17 3:11PM EDT | 2024-11-15 | 13.00 | 11.85 | 14.00 | -0.15 | -1.14% | 1 | 90 | 55.05% |
| WDC250117C00065000 | 2024-04-17 2:40PM EDT | 2025-01-17 | 14.55 | 14.15 | 14.45 | +0.55 | +3.93% | 6 | 2,751 | 50.33% |
| WDC250221C00065000 | 2024-04-04 3:29PM EDT | 2025-02-21 | 15.00 | 14.95 | 15.20 | 0.00 | - | 1 | 67 | 50.02% |
| WDC250620C00065000 | 2024-04-17 2:03PM EDT | 2025-06-20 | 17.71 | 16.90 | 18.15 | -1.13 | -6.00% | 2 | 1,476 | 51.28% |
| WDC260116C00065000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 19.70 | 18.80 | 20.35 | -1.20 | -5.74% | 1 | 318 | 50.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240419P00065000 | 2024-04-17 1:43PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 1 | 929 | 63.67% |
| WDC240426P00065000 | 2024-04-17 2:14PM EDT | 2024-04-26 | 0.92 | 1.00 | 1.04 | +0.01 | +1.10% | 2 | 106 | 68.60% |
| WDC240503P00065000 | 2024-04-16 11:00AM EDT | 2024-05-03 | 1.35 | 1.27 | 1.35 | 0.00 | - | 8 | 102 | 57.91% |
| WDC240510P00065000 | 2024-04-17 11:11AM EDT | 2024-05-10 | 1.21 | 1.50 | 3.50 | -0.29 | -19.33% | 1 | 50 | 68.58% |
| WDC240517P00065000 | 2024-04-17 1:31PM EDT | 2024-05-17 | 1.67 | 1.73 | 1.78 | +0.03 | +1.83% | 21 | 3,481 | 49.51% |
| WDC240621P00065000 | 2024-04-17 12:33PM EDT | 2024-06-21 | 2.77 | 2.74 | 2.85 | -0.05 | -1.77% | 15 | 267 | 44.19% |
| WDC240719P00065000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 3.44 | 3.35 | 3.50 | +0.52 | +17.81% | 24 | 297 | 42.11% |
| WDC240816P00065000 | 2024-04-17 1:28PM EDT | 2024-08-16 | 4.10 | 4.15 | 4.30 | +0.55 | +15.49% | 1 | 218 | 42.41% |
| WDC240920P00065000 | 2024-04-15 11:46AM EDT | 2024-09-20 | 4.15 | 4.70 | 4.85 | 0.00 | - | 6 | 62 | 40.65% |
| WDC241018P00065000 | 2024-04-10 3:08PM EDT | 2024-10-18 | 4.75 | 5.15 | 5.35 | 0.00 | - | 20 | 44 | 40.17% |
| WDC241115P00065000 | 2024-04-09 9:38AM EDT | 2024-11-15 | 4.93 | 5.70 | 6.00 | 0.00 | - | 1 | 36 | 40.74% |
| WDC250117P00065000 | 2024-04-12 3:08PM EDT | 2025-01-17 | 6.25 | 6.55 | 6.90 | 0.00 | - | 706 | 859 | 39.78% |
| WDC250221P00065000 | 2024-04-11 2:05PM EDT | 2025-02-21 | 6.15 | 7.05 | 7.25 | 0.00 | - | 25 | 63 | 38.93% |
| WDC250620P00065000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 9.63 | 8.15 | 9.30 | 0.00 | - | 15 | 115 | 40.39% |
| WDC260116P00065000 | 2024-04-15 3:11PM EDT | 2026-01-16 | 9.90 | 9.60 | 9.95 | 0.00 | - | 450 | 477 | 35.00% |
