Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.611,62 -705,27 (-1,17%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:72.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00072500 | 2024-04-26 3:53PM EDT | 2024-05-17 | 2.41 | 2.28 | 2.43 | +0.01 | +0.42% | 130 | 3,867 | 43.09% |
| WDC240621C00072500 | 2024-04-26 3:56PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.15 | +0.15 | +3.90% | 343 | 970 | 41.85% |
| WDC240719C00072500 | 2024-04-26 2:48PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.20 | +0.45 | +9.57% | 180 | 706 | 41.85% |
| WDC240816C00072500 | 2024-04-26 3:40PM EDT | 2024-08-16 | 6.50 | 6.25 | 6.40 | +0.68 | +11.68% | 53 | 4,417 | 43.86% |
| WDC240920C00072500 | 2024-04-26 1:46PM EDT | 2024-09-20 | 6.85 | 7.25 | 7.40 | +1.05 | +18.10% | 91 | 90 | 43.82% |
| WDC241018C00072500 | 2024-04-26 2:23PM EDT | 2024-10-18 | 7.73 | 7.10 | 8.20 | +1.19 | +18.20% | 17 | 109 | 44.24% |
| WDC241115C00072500 | 2024-04-26 10:14AM EDT | 2024-11-15 | 7.80 | 8.45 | 9.20 | -0.70 | -8.24% | 17 | 143 | 45.82% |
| WDC250117C00072500 | 2024-04-26 2:19PM EDT | 2025-01-17 | 10.02 | 10.25 | 10.60 | +0.47 | +4.92% | 2 | 220 | 45.84% |
| WDC250221C00072500 | 2024-04-15 3:03PM EDT | 2025-02-21 | 11.50 | 10.15 | 11.45 | 0.00 | - | - | 40 | 46.42% |
| WDC250620C00072500 | 2024-04-19 10:17AM EDT | 2025-06-20 | 12.29 | 13.05 | 14.80 | 0.00 | - | 1 | 367 | 50.51% |
| WDC260116C00072500 | 2024-04-22 10:02AM EDT | 2026-01-16 | 14.00 | 15.05 | 19.00 | 0.00 | - | 5 | 1,058 | 52.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00072500 | 2024-04-26 11:17AM EDT | 2024-05-17 | 4.45 | 3.20 | 3.35 | -1.55 | -25.83% | 1 | 1,168 | 39.87% |
| WDC240621P00072500 | 2024-04-26 2:14PM EDT | 2024-06-21 | 5.05 | 4.60 | 4.75 | -1.35 | -21.09% | 139 | 726 | 37.01% |
| WDC240719P00072500 | 2024-04-26 3:36PM EDT | 2024-07-19 | 5.35 | 5.35 | 5.55 | -1.30 | -19.55% | 37 | 208 | 36.07% |
| WDC240816P00072500 | 2024-04-26 2:38PM EDT | 2024-08-16 | 6.65 | 6.30 | 6.50 | -1.35 | -16.87% | 33 | 124 | 37.27% |
| WDC240920P00072500 | 2024-04-26 10:10AM EDT | 2024-09-20 | 7.95 | 7.00 | 7.15 | -0.55 | -6.47% | 34 | 280 | 36.13% |
| WDC241018P00072500 | 2024-04-26 3:55PM EDT | 2024-10-18 | 7.50 | 7.40 | 9.45 | -2.90 | -27.88% | 1 | 40 | 44.82% |
| WDC241115P00072500 | 2024-04-09 12:00PM EDT | 2024-11-15 | 8.58 | 8.05 | 8.35 | 0.00 | - | 111 | 78 | 36.41% |
| WDC250117P00072500 | 2024-04-25 3:37PM EDT | 2025-01-17 | 9.95 | 8.90 | 9.95 | 0.00 | - | 1 | 2,089 | 38.43% |
| WDC250221P00072500 | 2024-04-17 3:57PM EDT | 2025-02-21 | 10.85 | 9.40 | 10.75 | 0.00 | - | - | 1 | 39.25% |
| WDC250620P00072500 | 2024-04-01 12:39PM EDT | 2025-06-20 | 10.50 | 10.45 | 11.55 | 0.00 | - | - | 251 | 35.88% |
| WDC260116P00072500 | 2024-04-11 2:14PM EDT | 2026-01-16 | 12.05 | 11.75 | 13.60 | 0.00 | - | 1 | 23 | 34.86% |
