Italia markets close in 2 hours 54 minutes
FTSE MIB
33.931,50 -610,51 (-1,77%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,39 -0,35 (-0,45%) Bitcoin EUR
62.256,44 -2.479,34 (-3,83%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816C00032500 | 2024-01-24 4:35PM EDT | 32.50 | 26.89 | 24.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240816C00035000 | 2023-12-29 2:36PM EDT | 35.00 | 19.25 | 24.35 | 27.75 | 0.00 | - | 8 | 10 | 0.00% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 40.00 | 35.09 | 30.55 | 31.85 | 0.00 | - | 25 | 33 | 0.00% |
| WDC240816C00042500 | 2024-06-06 12:11PM EDT | 42.50 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 45.00 | 23.50 | 30.20 | 32.55 | 0.00 | - | 1 | 34 | 78.32% |
| WDC240816C00047500 | 2024-04-24 1:43PM EDT | 47.50 | 23.20 | 26.50 | 29.00 | 0.00 | - | 1 | 71 | 0.00% |
| WDC240816C00050000 | 2024-05-31 11:30AM EDT | 50.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| WDC240816C00052500 | 2024-05-24 2:01PM EDT | 52.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 6 | 322 | 0.00% |
| WDC240816C00055000 | 2024-06-06 1:11PM EDT | 55.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| WDC240816C00057500 | 2024-05-31 1:08PM EDT | 57.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| WDC240816C00060000 | 2024-05-22 10:12AM EDT | 60.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
| WDC240816C00062500 | 2024-05-31 1:08PM EDT | 62.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| WDC240816C00065000 | 2024-06-07 1:10PM EDT | 65.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 10 | 932 | 0.00% |
| WDC240816C00067500 | 2024-06-05 3:23PM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 708 | 0.00% |
| WDC240816C00070000 | 2024-06-10 3:36PM EDT | 70.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 405 | 1,276 | 0.00% |
| WDC240816C00072500 | 2024-06-10 12:37PM EDT | 72.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7,669 | 0.00% |
| WDC240816C00075000 | 2024-06-10 3:44PM EDT | 75.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 87 | 9,669 | 0.00% |
| WDC240816C00077500 | 2024-06-10 11:51AM EDT | 77.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.39% |
| WDC240816C00080000 | 2024-06-10 3:44PM EDT | 80.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 106 | 11,035 | 3.13% |
| WDC240816C00082500 | 2024-06-10 3:25PM EDT | 82.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 9 | 3,955 | 3.13% |
| WDC240816C00085000 | 2024-06-10 3:59PM EDT | 85.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 243 | 5,457 | 6.25% |
| WDC240816C00090000 | 2024-06-10 1:16PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 833 | 5,190 | 6.25% |
| WDC240816C00095000 | 2024-06-10 12:06PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 12.50% |
| WDC240816C00100000 | 2024-06-10 12:18PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 12.50% |
| WDC240816C00105000 | 2024-06-04 10:17AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| WDC240816C00110000 | 2024-06-04 10:16AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816P00025000 | 2024-06-10 1:11PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| WDC240816P00030000 | 2024-04-05 3:34PM EDT | 30.00 | 0.10 | 0.00 | 1.33 | 0.00 | - | 25 | 75 | 138.87% |
| WDC240816P00035000 | 2024-05-13 10:04AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| WDC240816P00037500 | 2024-04-11 3:45PM EDT | 37.50 | 0.28 | 0.03 | 0.35 | 0.00 | - | 1 | 18 | 86.33% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 88.38% |
| WDC240816P00042500 | 2024-03-25 12:54PM EDT | 42.50 | 0.47 | 0.09 | 1.55 | 0.00 | - | 2 | 1,100 | 97.66% |
| WDC240816P00045000 | 2024-06-10 12:42PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| WDC240816P00047500 | 2024-05-28 12:24PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 25.00% |
| WDC240816P00050000 | 2024-06-05 9:51AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| WDC240816P00052500 | 2024-05-21 12:15PM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 25.00% |
| WDC240816P00055000 | 2024-05-16 1:59PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 12.50% |
| WDC240816P00057500 | 2024-06-05 2:39PM EDT | 57.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 376 | 12.50% |
| WDC240816P00060000 | 2024-06-06 12:27PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 12.50% |
| WDC240816P00062500 | 2024-05-31 11:16AM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 12.50% |
| WDC240816P00065000 | 2024-06-10 3:53PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 825 | 12.50% |
| WDC240816P00067500 | 2024-06-10 2:04PM EDT | 67.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 402 | 6.25% |
| WDC240816P00070000 | 2024-06-10 1:42PM EDT | 70.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 2,181 | 6.25% |
| WDC240816P00072500 | 2024-06-10 3:46PM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 44 | 4,416 | 3.13% |
| WDC240816P00075000 | 2024-06-10 3:50PM EDT | 75.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 57 | 240 | 1.56% |
| WDC240816P00077500 | 2024-06-07 10:55AM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 0.00% |
| WDC240816P00080000 | 2024-06-06 11:14AM EDT | 80.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 0.00% |
| WDC240816P00082500 | 2024-05-29 2:51PM EDT | 82.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| WDC240816P00085000 | 2024-05-30 10:08AM EDT | 85.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| WDC240816P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 20.45 | 14.85 | 15.10 | 0.00 | - | - | 2 | 47.72% |
© 2024 Yahoo. Tutti i diritti riservati.