Deutsche Märkte öffnen in 2 Stunden 36 Minuten
Nikkei 225
37.895,58 +267,10 (+0,71%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.926,70 +119,08 (+0,20%) CMC Crypto 200
1.388,86 +6,28 (+0,45%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00060000 | 2024-04-25 11:18AM EDT | 2024-04-26 | 8.44 | 8.95 | 10.45 | +0.54 | +6.84% | 2 | 166 | 201.95% |
| WDC240503C00060000 | 2024-04-25 1:32PM EDT | 2024-05-03 | 9.85 | 0.00 | 0.00 | +0.38 | +4.01% | 8 | 0 | 0.00% |
| WDC240510C00060000 | 2024-04-24 10:13AM EDT | 2024-05-10 | 10.80 | 9.65 | 10.55 | 0.00 | - | 8 | 8 | 68.02% |
| WDC240517C00060000 | 2024-04-25 3:04PM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | -0.40 | -3.67% | 91 | 0 | 0.00% |
| WDC240524C00060000 | 2024-04-23 11:05AM EDT | 2024-05-24 | 10.08 | 9.40 | 10.80 | 0.00 | - | 1 | 2 | 63.77% |
| WDC240531C00060000 | 2024-04-17 10:33AM EDT | 2024-05-31 | 12.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240621C00060000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 11.28 | 0.00 | 0.00 | -1.97 | -14.87% | 5 | 0 | 0.00% |
| WDC240719C00060000 | 2024-04-25 1:39PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | +0.50 | +4.33% | 5 | 0 | 0.00% |
| WDC240816C00060000 | 2024-04-25 12:04PM EDT | 2024-08-16 | 12.35 | 11.80 | 13.45 | -0.42 | -3.29% | 3 | 353 | 54.90% |
| WDC240920C00060000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 13.72 | 11.95 | 13.65 | +2.47 | +21.96% | 1 | 208 | 49.34% |
| WDC241018C00060000 | 2024-04-23 3:44PM EDT | 2024-10-18 | 14.60 | 13.10 | 14.50 | 0.00 | - | 6 | 264 | 50.55% |
| WDC241115C00060000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00060000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | -0.15 | -0.97% | 1 | 0 | 0.00% |
| WDC250221C00060000 | 2024-04-24 11:34AM EDT | 2025-02-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC250620C00060000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 14.60 | 16.90 | 19.45 | -5.48 | -27.29% | 7 | 362 | 52.08% |
| WDC260116C00060000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 22.00 | 19.75 | 22.20 | +1.70 | +8.37% | 4 | 345 | 51.30% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00060000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.13 | -0.16 | -59.26% | 2,591 | 420 | 166.80% |
| WDC240503P00060000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | -0.29 | -52.73% | 140 | 0 | 25.00% |
| WDC240510P00060000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.40 | 0.32 | 1.28 | -0.17 | -29.82% | 27 | 19 | 72.56% |
| WDC240517P00060000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | -0.19 | -26.39% | 33 | 0 | 12.50% |
| WDC240524P00060000 | 2024-04-19 3:05PM EDT | 2024-05-24 | 1.71 | 0.51 | 1.33 | 0.00 | - | 1 | 2 | 54.83% |
| WDC240621P00060000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | -0.24 | -17.65% | 254 | 0 | 6.25% |
| WDC240719P00060000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | -0.38 | -19.59% | 117 | 0 | 6.25% |
| WDC240816P00060000 | 2024-04-25 3:10PM EDT | 2024-08-16 | 2.19 | 2.21 | 3.00 | -0.43 | -16.41% | 172 | 487 | 46.77% |
| WDC240920P00060000 | 2024-04-25 11:27AM EDT | 2024-09-20 | 2.89 | 2.67 | 3.25 | 0.00 | - | 63 | 530 | 42.65% |
| WDC241018P00060000 | 2024-04-24 12:04PM EDT | 2024-10-18 | 3.55 | 3.10 | 5.35 | 0.00 | - | 11 | 289 | 52.37% |
| WDC241115P00060000 | 2024-04-17 3:39PM EDT | 2024-11-15 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250117P00060000 | 2024-04-25 3:11PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | -0.05 | -1.11% | 31 | 0 | 3.13% |
| WDC250221P00060000 | 2024-04-25 9:57AM EDT | 2025-02-21 | 5.65 | 0.00 | 0.00 | -0.41 | -6.77% | 114 | 0 | 3.13% |
| WDC250620P00060000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 6.45 | 6.00 | 6.45 | 0.00 | - | 1 | 39 | 38.22% |
| WDC260116P00060000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 8.05 | 6.80 | 8.15 | +1.15 | +16.67% | 2 | 66 | 36.66% |
