Italia markets close in 6 hours 32 minutes
FTSE MIB
34.522,95 -136,60 (-0,39%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,55 +0,72 (+0,90%) Bitcoin EUR
62.572,93 -235,07 (-0,37%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621C00017500 | 2023-11-01 10:12AM EDT | 17.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| WDC240621C00020000 | 2023-07-27 11:24AM EDT | 20.00 | 23.00 | 20.30 | 21.05 | 0.00 | - | 1 | 19 | 0.00% |
| WDC240621C00022500 | 2024-05-06 11:03AM EDT | 22.50 | 50.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00025000 | 2024-04-23 1:11PM EDT | 25.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| WDC240621C00027500 | 2024-02-16 10:55AM EDT | 27.50 | 28.25 | 30.60 | 34.90 | 0.00 | - | 1 | 23 | 0.00% |
| WDC240621C00030000 | 2024-04-08 10:13AM EDT | 30.00 | 43.40 | 41.45 | 43.10 | 0.00 | - | 1 | 332 | 0.00% |
| WDC240621C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.75 | 35.15 | 36.45 | 0.00 | - | 1 | 144 | 0.00% |
| WDC240621C00035000 | 2024-04-17 3:33PM EDT | 35.00 | 35.39 | 36.10 | 38.30 | 0.00 | - | 12 | 57 | 0.00% |
| WDC240621C00037500 | 2024-05-07 2:59PM EDT | 37.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240621C00040000 | 2024-05-14 12:03PM EDT | 40.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| WDC240621C00042500 | 2024-05-28 10:32AM EDT | 42.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00045000 | 2024-05-23 11:51AM EDT | 45.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240621C00047500 | 2024-05-24 10:33AM EDT | 47.50 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00050000 | 2024-05-24 10:07AM EDT | 50.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00052500 | 2024-05-20 11:05AM EDT | 52.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC240621C00055000 | 2024-05-23 11:54AM EDT | 55.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240621C00057500 | 2024-05-28 3:59PM EDT | 57.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WDC240621C00060000 | 2024-05-28 1:57PM EDT | 60.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240621C00062500 | 2024-05-24 1:10PM EDT | 62.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240621C00065000 | 2024-05-24 1:25PM EDT | 65.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00067000 | 2024-05-24 3:15PM EDT | 67.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00067500 | 2024-05-28 1:17PM EDT | 67.50 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00069000 | 2024-05-23 3:50PM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240621C00070000 | 2024-05-28 3:43PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| WDC240621C00071000 | 2024-05-24 9:46AM EDT | 71.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240621C00072000 | 2024-05-24 10:48AM EDT | 72.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC240621C00072500 | 2024-05-28 3:51PM EDT | 72.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WDC240621C00073000 | 2024-05-24 11:21AM EDT | 73.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240621C00074000 | 2024-05-28 12:05PM EDT | 74.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDC240621C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| WDC240621C00076000 | 2024-05-28 3:29PM EDT | 76.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| WDC240621C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| WDC240621C00077500 | 2024-05-28 3:45PM EDT | 77.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 1.56% |
| WDC240621C00078000 | 2024-05-28 12:02PM EDT | 78.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| WDC240621C00079000 | 2024-05-28 9:38AM EDT | 79.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| WDC240621C00080000 | 2024-05-28 3:01PM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| WDC240621C00081000 | 2024-05-28 2:36PM EDT | 81.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240621C00082000 | 2024-05-28 11:35AM EDT | 82.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDC240621C00082500 | 2024-05-28 3:45PM EDT | 82.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WDC240621C00083000 | 2024-05-28 2:28PM EDT | 83.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WDC240621C00084000 | 2024-05-23 10:45AM EDT | 84.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WDC240621C00085000 | 2024-05-28 3:21PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| WDC240621C00090000 | 2024-05-28 3:21PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240621C00095000 | 2024-05-16 2:05PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240621C00100000 | 2024-04-12 10:36AM EDT | 100.00 | 0.55 | 0.02 | 0.46 | 0.00 | - | 7 | 7 | 61.82% |
| WDC240621C00105000 | 2024-05-28 10:12AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00017500 | 2024-03-27 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.52 | 0.00 | - | 4 | 132 | 295.31% |
| WDC240621P00020000 | 2023-11-14 3:20PM EDT | 20.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 5 | 330 | 220.31% |
| WDC240621P00022500 | 2024-02-20 12:08PM EDT | 22.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 50 | 229 | 292.97% |
| WDC240621P00025000 | 2024-04-18 2:11PM EDT | 25.00 | 0.12 | 0.00 | 1.99 | 0.00 | - | 2 | 262 | 296.19% |
| WDC240621P00027500 | 2024-04-18 2:11PM EDT | 27.50 | 0.16 | 0.00 | 1.76 | 0.00 | - | 2 | 225 | 265.23% |
| WDC240621P00030000 | 2024-04-25 2:01PM EDT | 30.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 220 | 3,151 | 132.81% |
| WDC240621P00032500 | 2024-05-08 10:02AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC240621P00035000 | 2024-04-25 12:33PM EDT | 35.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 1,041 | 112.50% |
| WDC240621P00037500 | 2024-04-10 10:35AM EDT | 37.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 5 | 913 | 131.64% |
| WDC240621P00040000 | 2024-05-09 3:18PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240621P00042500 | 2024-05-20 9:31AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WDC240621P00045000 | 2024-05-15 12:28PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC240621P00047500 | 2024-05-24 2:21PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 50.00% |
| WDC240621P00050000 | 2024-05-22 1:43PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WDC240621P00052500 | 2024-05-22 3:51PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| WDC240621P00055000 | 2024-05-28 12:05PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| WDC240621P00057500 | 2024-05-28 3:53PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240621P00060000 | 2024-05-28 3:20PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| WDC240621P00062000 | 2024-05-28 10:01AM EDT | 62.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240621P00062500 | 2024-05-28 2:37PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WDC240621P00063000 | 2024-05-23 10:27AM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WDC240621P00064000 | 2024-05-23 12:47PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WDC240621P00065000 | 2024-05-28 3:53PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| WDC240621P00066000 | 2024-05-28 2:37PM EDT | 66.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240621P00067000 | 2024-05-28 10:10AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240621P00067500 | 2024-05-28 3:31PM EDT | 67.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| WDC240621P00068000 | 2024-05-24 10:55AM EDT | 68.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240621P00069000 | 2024-05-28 1:48PM EDT | 69.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC240621P00070000 | 2024-05-28 2:37PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| WDC240621P00071000 | 2024-05-28 2:37PM EDT | 71.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240621P00072000 | 2024-05-28 1:48PM EDT | 72.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDC240621P00072500 | 2024-05-28 3:54PM EDT | 72.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| WDC240621P00073000 | 2024-05-28 3:54PM EDT | 73.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| WDC240621P00074000 | 2024-05-28 3:54PM EDT | 74.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| WDC240621P00075000 | 2024-05-28 3:22PM EDT | 75.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| WDC240621P00076000 | 2024-05-28 2:38PM EDT | 76.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| WDC240621P00077000 | 2024-05-28 2:14PM EDT | 77.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WDC240621P00077500 | 2024-05-28 3:59PM EDT | 77.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240621P00078000 | 2024-05-21 3:38PM EDT | 78.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240621P00079000 | 2024-05-23 10:58AM EDT | 79.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240621P00080000 | 2024-05-28 10:15AM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240621P00082500 | 2024-05-09 10:42AM EDT | 82.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240621P00083000 | 2024-05-22 11:50AM EDT | 83.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240621P00085000 | 2024-05-07 2:40PM EDT | 85.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.