Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.068,16 +207,36 (+1,16%) Euro Stoxx 50
4.987,85 +51,00 (+1,03%) Dow Jones 30
38.409,87 +169,89 (+0,44%) Gold
2.338,30 -8,10 (-0,35%) EUR/USD
1,0710 +0,0054 (+0,50%) Bitcoin EUR
62.140,10 +387,96 (+0,63%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00075000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.61 | 0.69 | 0.94 | 0.00 | - | 2,155 | 5,961 | 100.88% |
| WDC240503C00075000 | 2024-04-22 3:12PM EDT | 2024-05-03 | 1.06 | 1.00 | 1.54 | 0.00 | - | 2 | 282 | 73.34% |
| WDC240510C00075000 | 2024-04-22 2:27PM EDT | 2024-05-10 | 1.35 | 1.16 | 1.35 | 0.00 | - | 12 | 535 | 57.01% |
| WDC240517C00075000 | 2024-04-23 9:37AM EDT | 2024-05-17 | 1.75 | 1.45 | 1.93 | +0.49 | +38.89% | 33 | 20,842 | 55.66% |
| WDC240524C00075000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 1.41 | 0.85 | 2.01 | 0.00 | - | 8 | 11 | 53.74% |
| WDC240621C00075000 | 2024-04-22 3:25PM EDT | 2024-06-21 | 2.55 | 2.54 | 2.82 | 0.00 | - | 58 | 5,027 | 47.27% |
| WDC240719C00075000 | 2024-04-22 3:03PM EDT | 2024-07-19 | 3.35 | 3.30 | 3.45 | 0.00 | - | 62 | 871 | 44.02% |
| WDC240816C00075000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 4.15 | 4.30 | 4.45 | -0.10 | -2.35% | 2 | 2,988 | 45.07% |
| WDC240920C00075000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 4.80 | 5.10 | 5.30 | 0.00 | - | 12 | 400 | 44.44% |
| WDC241018C00075000 | 2024-04-22 9:58AM EDT | 2024-10-18 | 5.70 | 5.80 | 6.30 | 0.00 | - | 5 | 39 | 46.10% |
| WDC241115C00075000 | 2024-04-19 3:40PM EDT | 2024-11-15 | 6.05 | 6.65 | 6.95 | 0.00 | - | 5 | 459 | 46.05% |
| WDC250117C00075000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 7.20 | 7.85 | 8.20 | 0.00 | - | 1 | 2,940 | 45.64% |
| WDC250221C00075000 | 2024-04-19 1:43PM EDT | 2025-02-21 | 8.32 | 8.40 | 9.55 | 0.00 | - | 10 | 256 | 48.35% |
| WDC250620C00075000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 11.44 | 10.60 | 11.25 | 0.00 | - | 10 | 342 | 46.78% |
| WDC260116C00075000 | 2024-04-16 1:27PM EDT | 2026-01-16 | 15.65 | 12.90 | 14.80 | 0.00 | - | 1 | 234 | 48.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00075000 | 2024-04-22 10:15AM EDT | 2024-04-26 | 8.45 | 7.70 | 8.05 | 0.00 | - | 1 | 83 | 125.20% |
| WDC240503P00075000 | 2024-04-15 11:36AM EDT | 2024-05-03 | 5.15 | 7.80 | 8.25 | 0.00 | - | 1 | 3 | 79.35% |
| WDC240510P00075000 | 2024-04-12 10:04AM EDT | 2024-05-10 | 5.51 | 6.90 | 8.40 | 0.00 | - | 1 | 1 | 54.44% |
| WDC240517P00075000 | 2024-04-17 11:50AM EDT | 2024-05-17 | 6.20 | 7.25 | 9.25 | 0.00 | - | 28 | 378 | 56.32% |
| WDC240621P00075000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 10.72 | 9.10 | 10.15 | 0.00 | - | 58 | 266 | 50.02% |
| WDC240719P00075000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 8.25 | 9.55 | 9.85 | 0.00 | - | 3 | 138 | 43.09% |
| WDC240816P00075000 | 2024-04-22 12:44PM EDT | 2024-08-16 | 11.15 | 10.30 | 10.50 | 0.00 | - | 3 | 118 | 41.94% |
| WDC240920P00075000 | 2024-04-19 2:13PM EDT | 2024-09-20 | 12.05 | 10.85 | 11.10 | 0.00 | - | 36 | 218 | 40.28% |
| WDC241018P00075000 | 2024-04-22 11:10AM EDT | 2024-10-18 | 12.30 | 11.25 | 11.55 | 0.00 | - | 2 | 23 | 39.40% |
| WDC241115P00075000 | 2024-04-12 2:39PM EDT | 2024-11-15 | 10.20 | 11.35 | 12.10 | 0.00 | - | 67 | 72 | 39.36% |
| WDC250117P00075000 | 2024-04-09 12:51PM EDT | 2025-01-17 | 10.50 | 12.40 | 13.85 | 0.00 | - | 20 | 137 | 41.96% |
| WDC250221P00075000 | 2024-03-28 12:49PM EDT | 2025-02-21 | 12.00 | 13.00 | 13.35 | 0.00 | - | 100 | 108 | 37.48% |
| WDC250620P00075000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 14.00 | 13.50 | 15.25 | 0.00 | - | 10 | 409 | 38.25% |
