Italia markets close in 1 hour 22 minutes
FTSE MIB
33.841,19 -700,82 (-2,03%) Dow Jones
38.539,88 -328,16 (-0,84%) Nasdaq
17.158,37 -34,16 (-0,20%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,42 -0,32 (-0,41%) Bitcoin EUR
62.413,83 -2.320,25 (-3,58%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240614C00045000 | 2024-05-31 12:50PM EDT | 45.00 | 29.08 | 29.80 | 33.35 | 0.00 | - | 2 | 2 | 291.02% |
| WDC240614C00050000 | 2024-05-13 11:13AM EDT | 50.00 | 22.43 | 25.65 | 28.45 | 0.00 | - | 1 | 1 | 298.05% |
| WDC240614C00055000 | 2024-05-17 11:16AM EDT | 55.00 | 17.94 | 20.40 | 21.40 | 0.00 | - | 1 | 1 | 164.84% |
| WDC240614C00057000 | 2024-06-07 3:31PM EDT | 57.00 | 18.19 | 18.65 | 20.15 | 0.00 | - | 1 | 1 | 149.22% |
| WDC240614C00062000 | 2024-05-31 3:05PM EDT | 62.00 | 12.42 | 13.65 | 15.35 | 0.00 | - | 1 | 1 | 125.98% |
| WDC240614C00064000 | 2024-05-28 3:26PM EDT | 64.00 | 12.32 | 11.85 | 12.65 | 0.00 | - | 1 | 1 | 124.51% |
| WDC240614C00065000 | 2024-05-29 2:41PM EDT | 65.00 | 12.30 | 10.45 | 11.60 | 0.00 | - | - | 2 | 111.82% |
| WDC240614C00066000 | 2024-05-03 1:49PM EDT | 66.00 | 6.50 | 9.35 | 10.70 | 0.00 | - | 2 | 2 | 111.33% |
| WDC240614C00067000 | 2024-06-10 3:56PM EDT | 67.00 | 10.00 | 8.60 | 9.65 | 0.00 | - | 1 | 2 | 99.02% |
| WDC240614C00068000 | 2024-06-10 11:52AM EDT | 68.00 | 8.30 | 8.30 | 8.65 | 0.00 | - | 10 | 16 | 76.86% |
| WDC240614C00069000 | 2024-06-10 10:00AM EDT | 69.00 | 6.80 | 7.30 | 7.70 | 0.00 | - | 1 | 46 | 71.29% |
| WDC240614C00070000 | 2024-06-10 11:43AM EDT | 70.00 | 6.55 | 6.35 | 6.70 | 0.00 | - | 10 | 264 | 65.33% |
| WDC240614C00071000 | 2024-06-07 3:31PM EDT | 71.00 | 4.37 | 5.30 | 5.65 | 0.00 | - | 14 | 17 | 53.81% |
| WDC240614C00072000 | 2024-06-05 11:41AM EDT | 72.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 1 | 26 | 53.42% |
| WDC240614C00073000 | 2024-06-10 3:22PM EDT | 73.00 | 4.48 | 3.35 | 3.70 | 0.00 | - | 24 | 84 | 49.41% |
| WDC240614C00074000 | 2024-06-10 3:27PM EDT | 74.00 | 3.60 | 2.56 | 3.00 | 0.00 | - | 40 | 132 | 51.47% |
| WDC240614C00075000 | 2024-06-10 3:22PM EDT | 75.00 | 2.81 | 2.05 | 2.11 | 0.00 | - | 208 | 281 | 43.65% |
| WDC240614C00076000 | 2024-06-11 9:49AM EDT | 76.00 | 1.50 | 1.43 | 1.49 | -0.51 | -25.37% | 41 | 369 | 42.38% |
| WDC240614C00077000 | 2024-06-11 9:32AM EDT | 77.00 | 1.20 | 0.87 | 0.94 | -0.17 | -12.41% | 302 | 349 | 39.65% |
| WDC240614C00078000 | 2024-06-10 3:38PM EDT | 78.00 | 1.05 | 0.64 | 0.69 | 0.00 | - | 634 | 632 | 42.97% |
| WDC240614C00079000 | 2024-06-11 9:32AM EDT | 79.00 | 0.50 | 0.33 | 0.40 | -0.18 | -26.47% | 250 | 204 | 41.50% |
| WDC240614C00080000 | 2024-06-11 9:52AM EDT | 80.00 | 0.25 | 0.21 | 0.26 | -0.23 | -47.92% | 23 | 1,132 | 42.97% |
| WDC240614C00081000 | 2024-06-11 9:53AM EDT | 81.00 | 0.12 | 0.13 | 0.17 | -0.16 | -53.33% | 82 | 1,181 | 44.53% |
| WDC240614C00082000 | 2024-06-10 3:43PM EDT | 82.00 | 0.08 | 0.07 | 0.11 | -0.09 | -52.94% | 1 | 379 | 45.90% |
| WDC240614C00083000 | 2024-06-11 9:47AM EDT | 83.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 2 | 54 | 48.44% |
| WDC240614C00084000 | 2024-06-10 2:00PM EDT | 84.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 60 | 55 | 51.76% |
| WDC240614C00085000 | 2024-06-10 3:09PM EDT | 85.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 62 | 56.06% |
| WDC240614C00086000 | 2024-06-04 10:10AM EDT | 86.00 | 0.08 | 0.01 | 0.31 | 0.00 | - | 8 | 5 | 73.63% |
| WDC240614C00087000 | 2024-06-03 12:21PM EDT | 87.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 5 | 14 | 71.88% |
| WDC240614C00088000 | 2024-06-05 1:07PM EDT | 88.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 8 | 8 | 93.75% |
| WDC240614C00089000 | 2024-06-06 12:09PM EDT | 89.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 14 | 18 | 103.13% |
| WDC240614C00090000 | 2024-05-29 12:01PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| WDC240614C00097000 | 2024-06-06 9:40AM EDT | 97.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 8 | 150.59% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240614P00040000 | 2024-05-07 3:30PM EDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 231.25% |
| WDC240614P00050000 | 2024-06-07 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 62 | 562 | 156.25% |
| WDC240614P00055000 | 2024-05-29 2:25PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 127.34% |
| WDC240614P00059000 | 2024-06-10 1:07PM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 167.77% |
| WDC240614P00060000 | 2024-06-10 1:10PM EDT | 60.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 76 | 89 | 159.38% |
| WDC240614P00061000 | 2024-05-15 10:10AM EDT | 61.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 8 | 9 | 150.78% |
| WDC240614P00062000 | 2024-06-05 12:57PM EDT | 62.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 10 | 25 | 141.99% |
| WDC240614P00063000 | 2024-06-04 10:05AM EDT | 63.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 14 | 32 | 133.40% |
| WDC240614P00064000 | 2024-06-06 12:10PM EDT | 64.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 62 | 125.00% |
| WDC240614P00065000 | 2024-06-10 12:39PM EDT | 65.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 10 | 29 | 116.41% |
| WDC240614P00066000 | 2024-06-10 10:23AM EDT | 66.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 34 | 52 | 53.13% |
| WDC240614P00067000 | 2024-06-10 12:20PM EDT | 67.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 24 | 99.41% |
| WDC240614P00068000 | 2024-06-07 10:52AM EDT | 68.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 15 | 29 | 91.02% |
| WDC240614P00069000 | 2024-06-07 3:12PM EDT | 69.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 44 | 133 | 82.81% |
| WDC240614P00070000 | 2024-06-10 3:05PM EDT | 70.00 | 0.37 | 0.01 | 0.28 | +0.31 | +124.00% | 20 | 135 | 56.84% |
| WDC240614P00071000 | 2024-06-10 3:10PM EDT | 71.00 | 0.39 | 0.06 | 0.11 | +0.31 | +134.78% | 20 | 97 | 46.29% |
| WDC240614P00072000 | 2024-06-10 3:54PM EDT | 72.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 40 | 577 | 43.16% |
| WDC240614P00073000 | 2024-06-10 3:46PM EDT | 73.00 | 0.17 | 0.20 | 0.33 | 0.00 | - | 86 | 3,066 | 44.82% |
| WDC240614P00074000 | 2024-06-11 9:36AM EDT | 74.00 | 0.36 | 0.41 | 0.47 | +0.04 | +12.50% | 5 | 280 | 41.55% |
| WDC240614P00075000 | 2024-06-10 3:49PM EDT | 75.00 | 0.55 | 0.63 | 0.67 | 0.00 | - | 204 | 265 | 38.04% |
| WDC240614P00076000 | 2024-06-11 9:30AM EDT | 76.00 | 0.88 | 1.02 | 1.11 | +0.07 | +8.64% | 3 | 194 | 39.06% |
| WDC240614P00077000 | 2024-06-11 9:38AM EDT | 77.00 | 1.41 | 1.56 | 1.62 | +0.12 | +9.30% | 2 | 105 | 38.23% |
| WDC240614P00078000 | 2024-06-10 3:46PM EDT | 78.00 | 1.85 | 2.21 | 2.28 | 0.00 | - | 36 | 75 | 38.18% |
| WDC240614P00080000 | 2024-06-05 1:18PM EDT | 80.00 | 3.75 | 3.50 | 4.25 | 0.00 | - | - | 15 | 55.47% |
| WDC240614P00084000 | 2024-05-30 12:53PM EDT | 84.00 | 8.00 | 6.65 | 7.80 | 0.00 | - | 9 | 8 | 53.13% |
© 2024 Yahoo. Tutti i diritti riservati.