Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.326,21 -177,48 (-0,46%) Gold
2.339,10 -3,00 (-0,13%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.513,23 -1.948,59 (-3,12%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:47PM EDT. Markt geöffnet.
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00080000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 0.55 | 0.22 | 0.26 | +0.09 | +19.57% | 21 | 609 | 116.60% |
| WDC240503C00080000 | 2024-04-24 12:08PM EDT | 2024-05-03 | 0.49 | 0.39 | 0.46 | -0.13 | -20.97% | 47 | 601 | 73.63% |
| WDC240510C00080000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 0.60 | 0.54 | 0.61 | -0.20 | -25.00% | 35 | 82 | 61.52% |
| WDC240517C00080000 | 2024-04-24 11:58AM EDT | 2024-05-17 | 0.79 | 0.70 | 0.76 | -0.28 | -26.17% | 270 | 16,576 | 55.71% |
| WDC240524C00080000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 0.92 | 0.88 | 1.03 | 0.00 | - | 1 | 12 | 53.56% |
| WDC240531C00080000 | 2024-04-22 3:34PM EDT | 2024-05-31 | 1.02 | 0.90 | 1.46 | 0.00 | - | 100 | 102 | 52.15% |
| WDC240621C00080000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 1.66 | 1.55 | 1.61 | -0.39 | -19.02% | 1,587 | 7,826 | 47.19% |
| WDC240719C00080000 | 2024-04-24 12:19PM EDT | 2024-07-19 | 2.30 | 2.23 | 2.29 | -0.37 | -13.86% | 22 | 1,121 | 45.22% |
| WDC240816C00080000 | 2024-04-24 11:18AM EDT | 2024-08-16 | 3.20 | 3.05 | 3.20 | -0.30 | -8.57% | 26 | 4,176 | 46.17% |
| WDC240920C00080000 | 2024-04-24 11:35AM EDT | 2024-09-20 | 4.25 | 3.80 | 3.95 | -0.15 | -3.41% | 2 | 1,097 | 45.14% |
| WDC241018C00080000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 4.15 | 4.35 | 4.50 | 0.00 | - | 3 | 1,190 | 44.53% |
| WDC241115C00080000 | 2024-04-24 12:02PM EDT | 2024-11-15 | 5.40 | 5.20 | 5.35 | +0.45 | +9.09% | 8 | 3,620 | 45.75% |
| WDC250117C00080000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 7.87 | 6.45 | 6.55 | +0.70 | +9.76% | 1 | 2,199 | 45.31% |
| WDC250221C00080000 | 2024-04-23 3:57PM EDT | 2025-02-21 | 8.00 | 7.15 | 7.30 | 0.00 | - | 30 | 443 | 45.69% |
| WDC250620C00080000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 8.40 | 8.75 | 9.50 | 0.00 | - | 1 | 769 | 46.27% |
| WDC260116C00080000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 13.00 | 11.65 | 13.30 | 0.00 | - | 1 | 1,119 | 48.40% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00080000 | 2024-04-11 1:12PM EDT | 2024-04-26 | 7.75 | 11.60 | 12.15 | 0.00 | - | - | 2 | 121.48% |
| WDC240517P00080000 | 2024-04-08 3:36PM EDT | 2024-05-17 | 8.70 | 11.90 | 12.45 | 0.00 | - | - | 58 | 52.05% |
| WDC240621P00080000 | 2024-04-17 10:15AM EDT | 2024-06-21 | 10.24 | 11.95 | 14.45 | 0.00 | - | 5 | 22 | 60.99% |
| WDC240719P00080000 | 2024-04-01 2:44PM EDT | 2024-07-19 | 10.75 | 13.25 | 13.80 | 0.00 | - | - | 17 | 44.51% |
| WDC240816P00080000 | 2024-04-15 11:41AM EDT | 2024-08-16 | 11.45 | 13.75 | 15.30 | 0.00 | - | 22 | 68 | 49.87% |
| WDC240920P00080000 | 2024-04-24 10:46AM EDT | 2024-09-20 | 13.75 | 14.10 | 15.50 | +1.55 | +12.70% | 9 | 118 | 44.91% |
| WDC241018P00080000 | 2024-04-24 10:08AM EDT | 2024-10-18 | 13.30 | 14.45 | 14.65 | +0.55 | +4.31% | 21 | 66 | 36.31% |
| WDC241115P00080000 | 2024-04-12 2:20PM EDT | 2024-11-15 | 13.00 | 15.00 | 15.20 | 0.00 | - | 1 | 1 | 36.73% |
| WDC250117P00080000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 16.25 | 15.60 | 15.80 | 0.00 | - | 16 | 85 | 34.92% |
| WDC250221P00080000 | 2024-01-31 2:30PM EDT | 2025-02-21 | 22.65 | 17.90 | 18.80 | 0.00 | - | - | 4 | 45.35% |
| WDC250620P00080000 | 2024-04-10 10:48AM EDT | 2025-06-20 | 15.55 | 17.15 | 17.50 | 0.00 | - | - | 2 | 33.93% |
