Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.488,58 -2.035,53 (-3,48%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00085000 | 2024-05-06 10:32AM EDT | 2024-05-10 | 0.06 | 0.00 | 1.25 | 0.00 | - | 2 | 13 | 273.24% |
| WDC240517C00085000 | 2024-05-10 10:13AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 14 | 1,709 | 57.81% |
| WDC240524C00085000 | 2024-05-09 12:20PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 5 | 46.48% |
| WDC240531C00085000 | 2024-05-10 12:10PM EDT | 2024-05-31 | 0.11 | 0.04 | 0.15 | -0.28 | -71.79% | 2 | 45 | 41.41% |
| WDC240607C00085000 | 2024-05-06 11:12AM EDT | 2024-06-07 | 0.57 | 0.01 | 0.16 | 0.00 | - | - | 5 | 36.52% |
| WDC240621C00085000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.40 | 0.31 | 0.34 | +0.02 | +5.26% | 7 | 9,501 | 35.45% |
| WDC240719C00085000 | 2024-05-09 1:53PM EDT | 2024-07-19 | 0.89 | 0.77 | 0.82 | 0.00 | - | 54 | 855 | 35.18% |
| WDC240816C00085000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 1.63 | 1.58 | 1.65 | -0.37 | -18.50% | 250 | 1,065 | 38.06% |
| WDC240920C00085000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 2.82 | 2.34 | 2.42 | +0.24 | +9.30% | 50 | 767 | 38.37% |
| WDC241018C00085000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 3.40 | 2.80 | 3.10 | 0.00 | - | 42 | 491 | 39.11% |
| WDC241115C00085000 | 2024-05-07 1:59PM EDT | 2024-11-15 | 4.20 | 3.85 | 4.00 | 0.00 | - | 1 | 146 | 41.00% |
| WDC250117C00085000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 5.55 | 5.10 | 5.30 | +0.35 | +6.73% | 1 | 595 | 41.41% |
| WDC250221C00085000 | 2024-05-03 10:18AM EDT | 2025-02-21 | 6.15 | 5.85 | 6.10 | 0.00 | - | 30 | 131 | 42.10% |
| WDC250620C00085000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 8.20 | 7.85 | 8.35 | -0.10 | -1.20% | 5 | 612 | 43.04% |
| WDC260116C00085000 | 2024-05-03 3:05PM EDT | 2026-01-16 | 11.25 | 10.90 | 11.50 | 0.00 | - | 1 | 484 | 43.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00085000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 15.00 | 12.30 | 15.00 | 0.00 | - | 1 | 2 | 76.56% |
| WDC240621P00085000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 13.65 | 13.30 | 15.45 | 0.00 | - | 3 | 9 | 63.09% |
| WDC240719P00085000 | 2024-05-10 1:22PM EDT | 2024-07-19 | 13.45 | 13.60 | 14.50 | -7.20 | -34.87% | 3 | 0 | 38.77% |
| WDC240816P00085000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 13.90 | 13.35 | 14.25 | -0.05 | -0.36% | 1 | 5 | 30.15% |
| WDC240920P00085000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 16.15 | 14.45 | 16.30 | 0.00 | - | 1 | 2 | 41.69% |
| WDC241018P00085000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 14.70 | 14.80 | 16.00 | -0.20 | -1.34% | 1 | 48 | 36.06% |
| WDC241115P00085000 | 2024-05-09 2:46PM EDT | 2024-11-15 | 15.30 | 15.30 | 15.60 | 0.00 | - | 3 | 3 | 30.93% |
| WDC250117P00085000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 15.95 | 15.95 | 17.25 | -3.00 | -15.83% | 1 | 26 | 34.86% |
| WDC250221P00085000 | 2024-03-19 12:00PM EDT | 2025-02-21 | 25.90 | 19.75 | 20.15 | 0.00 | - | 2 | 2 | 44.78% |
| WDC260116P00085000 | 2024-03-05 11:54AM EDT | 2026-01-16 | 24.20 | 19.65 | 20.15 | 0.00 | - | 1 | 166 | 30.60% |
