Deutsche Märkte öffnen in 8 Stunden 1 Minuten
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
33.949,01 -207,68 (-0,61%) BTC-EUR
21.409,59 -458,58 (-2,10%) CMC Crypto 200
529,21 -7,68 (-1,43%) Nasdaq Compositive
11.910,52 -203,27 (-1,68%) S&P 500
4.117,86 -46,14 (-1,11%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:45.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230210C00045000 | 2023-02-08 3:28PM EST | 2023-02-10 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 23 | 159 | 40.63% |
| WDC230217C00045000 | 2023-02-08 3:28PM EST | 2023-02-17 | 0.36 | 0.34 | 0.39 | -0.09 | -20.00% | 91 | 1,393 | 41.31% |
| WDC230224C00045000 | 2023-02-07 3:54PM EST | 2023-02-24 | 0.73 | 0.57 | 0.63 | 0.00 | - | 3 | 82 | 39.65% |
| WDC230303C00045000 | 2023-02-06 11:45AM EST | 2023-03-03 | 0.83 | 0.83 | 0.89 | 0.00 | - | 1 | 28 | 40.09% |
| WDC230310C00045000 | 2023-02-01 10:02AM EST | 2023-03-10 | 1.13 | 1.07 | 1.14 | 0.00 | - | 5 | 5 | 40.77% |
| WDC230317C00045000 | 2023-02-08 3:54PM EST | 2023-03-17 | 1.36 | 1.32 | 1.35 | -0.02 | -1.45% | 38 | 915 | 40.87% |
| WDC230421C00045000 | 2023-02-08 12:10PM EST | 2023-04-21 | 2.27 | 2.26 | 2.34 | -0.16 | -6.58% | 739 | 14,459 | 42.87% |
| WDC230616C00045000 | 2023-02-08 2:19PM EST | 2023-06-16 | 3.77 | 3.60 | 3.70 | +0.27 | +7.71% | 22 | 3,142 | 45.75% |
| WDC230721C00045000 | 2023-02-08 10:42AM EST | 2023-07-21 | 4.27 | 4.10 | 4.30 | -0.98 | -18.67% | 32 | 137 | 45.83% |
| WDC231020C00045000 | 2023-02-06 10:43AM EST | 2023-10-20 | 5.40 | 5.55 | 5.75 | 0.00 | - | 2 | 1 | 46.92% |
| WDC240119C00045000 | 2023-02-03 1:09PM EST | 2024-01-19 | 7.60 | 6.75 | 6.95 | 0.00 | - | 13 | 1,201 | 47.55% |
| WDC240621C00045000 | 2023-01-31 11:06AM EST | 2024-06-21 | 8.85 | 8.30 | 8.95 | 0.00 | - | 2 | 30 | 49.71% |
| WDC250117C00045000 | 2023-02-06 10:59AM EST | 2025-01-17 | 9.95 | 10.00 | 10.95 | 0.00 | - | 1 | 105 | 50.37% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230210P00045000 | 2023-02-07 3:00PM EST | 2023-02-10 | 2.11 | 2.12 | 2.34 | 0.00 | - | 2 | 116 | 43.75% |
| WDC230217P00045000 | 2023-02-08 1:27PM EST | 2023-02-17 | 2.48 | 2.44 | 2.60 | +0.13 | +5.53% | 21 | 322 | 38.97% |
| WDC230224P00045000 | 2023-02-06 11:03AM EST | 2023-02-24 | 3.25 | 2.67 | 2.82 | 0.00 | - | 1 | 4 | 37.40% |
| WDC230303P00045000 | 2023-02-03 11:52AM EST | 2023-03-03 | 2.21 | 2.89 | 3.00 | 0.00 | - | 3 | 4 | 36.28% |
| WDC230310P00045000 | 2023-02-01 2:13PM EST | 2023-03-10 | 3.50 | 3.05 | 3.25 | 0.00 | - | - | 10 | 37.50% |
| WDC230317P00045000 | 2023-02-07 12:59PM EST | 2023-03-17 | 3.10 | 3.30 | 3.40 | 0.00 | - | 3 | 279 | 36.82% |
| WDC230421P00045000 | 2023-02-08 12:16PM EST | 2023-04-21 | 4.15 | 4.05 | 4.20 | -0.15 | -3.49% | 1 | 3,020 | 37.53% |
| WDC230616P00045000 | 2023-02-08 2:22PM EST | 2023-06-16 | 5.00 | 5.05 | 5.20 | +0.30 | +6.38% | 3 | 667 | 38.23% |
| WDC230721P00045000 | 2023-01-31 11:43AM EST | 2023-07-21 | 5.45 | 5.40 | 5.65 | 0.00 | - | 100 | 184 | 37.87% |
| WDC240119P00045000 | 2023-02-07 3:46PM EST | 2024-01-19 | 7.10 | 7.20 | 7.35 | 0.00 | - | 433 | 4,260 | 36.33% |
| WDC250117P00045000 | 2023-02-01 12:44PM EST | 2025-01-17 | 9.60 | 9.05 | 9.60 | 0.00 | - | 2 | 85 | 34.88% |
