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
58.877,78 -1.169,00 (-1,95%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00080000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.18 | 0.05 | 0.15 | -0.20 | -52.63% | 316 | 745 | 53.61% |
| WDC240510C00080000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.30 | -0.37 | -62.71% | 83 | 101 | 44.82% |
| WDC240517C00080000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.44 | 0.41 | 0.57 | -0.24 | -35.29% | 3,180 | 16,743 | 44.09% |
| WDC240524C00080000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.52 | 0.55 | 0.96 | -0.40 | -43.48% | 1 | 12 | 45.80% |
| WDC240531C00080000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.88 | 0.79 | 1.36 | -0.14 | -13.73% | 1 | 102 | 47.07% |
| WDC240621C00080000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 1.65 | 1.55 | 1.70 | +0.05 | +3.12% | 877 | 8,072 | 41.04% |
| WDC240719C00080000 | 2024-04-26 2:56PM EDT | 2024-07-19 | 2.29 | 2.36 | 2.58 | -0.02 | -0.87% | 16 | 835 | 41.02% |
| WDC240816C00080000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 3.65 | 3.55 | 3.65 | +0.37 | +11.28% | 628 | 3,923 | 42.93% |
| WDC240920C00080000 | 2024-04-26 11:20AM EDT | 2024-09-20 | 3.75 | 3.95 | 4.65 | +0.20 | +5.63% | 10 | 1,098 | 43.30% |
| WDC241018C00080000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 5.25 | 4.55 | 5.30 | +0.55 | +11.70% | 6 | 1,093 | 43.09% |
| WDC241115C00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 5.67 | 5.40 | 6.25 | 0.00 | - | 14 | 3,632 | 44.57% |
| WDC250117C00080000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 7.65 | 6.90 | 7.65 | +0.88 | +13.00% | 223 | 2,198 | 44.76% |
| WDC250221C00080000 | 2024-04-23 3:57PM EDT | 2025-02-21 | 8.00 | 8.15 | 8.40 | 0.00 | - | 30 | 443 | 44.98% |
| WDC250620C00080000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 10.25 | 9.90 | 11.00 | 0.00 | - | 1 | 825 | 46.60% |
| WDC260116C00080000 | 2024-04-26 1:58PM EDT | 2026-01-16 | 13.10 | 12.40 | 14.10 | +0.10 | +0.77% | 6 | 1,119 | 46.36% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00080000 | 2024-04-08 3:36PM EDT | 2024-05-17 | 8.70 | 8.40 | 10.50 | 0.00 | - | - | 58 | 69.85% |
| WDC240621P00080000 | 2024-04-17 10:15AM EDT | 2024-06-21 | 10.24 | 9.60 | 11.55 | 0.00 | - | 5 | 22 | 53.54% |
| WDC240719P00080000 | 2024-04-25 12:12PM EDT | 2024-07-19 | 12.70 | 10.10 | 12.10 | 0.00 | - | 1 | 17 | 48.10% |
| WDC240816P00080000 | 2024-04-15 11:41AM EDT | 2024-08-16 | 11.45 | 10.30 | 11.80 | 0.00 | - | 22 | 68 | 39.60% |
| WDC240920P00080000 | 2024-04-24 10:46AM EDT | 2024-09-20 | 13.75 | 11.55 | 12.60 | 0.00 | - | 9 | 109 | 39.31% |
| WDC241018P00080000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 12.10 | 12.00 | 12.55 | -1.20 | -9.02% | 4 | 87 | 35.77% |
| WDC241115P00080000 | 2024-04-12 2:20PM EDT | 2024-11-15 | 13.00 | 12.55 | 13.00 | 0.00 | - | 1 | 1 | 35.44% |
| WDC250117P00080000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 16.25 | 13.40 | 14.40 | 0.00 | - | 16 | 85 | 36.91% |
| WDC250221P00080000 | 2024-01-31 2:30PM EDT | 2025-02-21 | 22.65 | 17.90 | 18.80 | 0.00 | - | - | 4 | 50.09% |
| WDC250620P00080000 | 2024-04-24 3:29PM EDT | 2025-06-20 | 16.52 | 13.65 | 16.00 | 0.00 | - | 62 | 63 | 34.69% |
