Italia markets close in 5 hours 35 minutes
FTSE MIB
34.327,29 -332,26 (-0,96%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.467,61 -487,69 (-0,77%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920C00025000 | 2023-11-10 2:55PM EDT | 25.00 | 21.80 | 23.95 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920C00027500 | 2023-10-25 2:55PM EDT | 27.50 | 17.20 | 20.70 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| WDC240920C00030000 | 2024-01-23 4:52PM EDT | 30.00 | 30.65 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00032500 | 2024-01-22 2:33PM EDT | 32.50 | 26.60 | 21.10 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240920C00035000 | 2024-01-23 1:27PM EDT | 35.00 | 24.40 | 21.25 | 22.80 | 0.00 | - | 2 | 3 | 0.00% |
| WDC240920C00037500 | 2023-11-14 11:24AM EDT | 37.50 | 12.45 | 16.90 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240920C00040000 | 2024-04-01 12:42PM EDT | 40.00 | 33.35 | 31.15 | 33.50 | 0.00 | - | 1 | 59 | 0.00% |
| WDC240920C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 25.17 | 28.80 | 32.40 | 0.00 | - | 1 | 11 | 0.00% |
| WDC240920C00045000 | 2024-05-14 12:03PM EDT | 45.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WDC240920C00047500 | 2024-04-29 9:30AM EDT | 47.50 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240920C00050000 | 2024-05-24 10:33AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00052500 | 2024-05-10 9:31AM EDT | 52.50 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00055000 | 2024-05-16 11:40AM EDT | 55.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00057500 | 2024-05-16 11:41AM EDT | 57.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240920C00060000 | 2024-05-22 10:20AM EDT | 60.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240920C00062500 | 2024-05-16 12:55PM EDT | 62.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240920C00065000 | 2024-05-28 11:32AM EDT | 65.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240920C00067500 | 2024-05-23 10:16AM EDT | 67.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00070000 | 2024-05-28 3:45PM EDT | 70.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00072500 | 2024-05-24 9:33AM EDT | 72.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00075000 | 2024-05-28 3:49PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| WDC240920C00077500 | 2024-05-28 3:47PM EDT | 77.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| WDC240920C00080000 | 2024-05-28 3:19PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| WDC240920C00082500 | 2024-05-24 1:03PM EDT | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC240920C00085000 | 2024-05-28 3:32PM EDT | 85.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WDC240920C00090000 | 2024-05-28 1:46PM EDT | 90.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240920C00095000 | 2024-05-23 1:52PM EDT | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| WDC240920C00100000 | 2024-05-23 2:26PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WDC240920C00105000 | 2024-05-24 12:26PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| WDC240920C00110000 | 2024-05-28 10:50AM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920P00020000 | 2023-12-05 11:31AM EDT | 20.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | - | 1 | 166.11% |
| WDC240920P00022500 | 2024-02-26 10:30AM EDT | 22.50 | 0.11 | 0.00 | 0.98 | 0.00 | - | 7 | 7 | 126.37% |
| WDC240920P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 104.20% |
| WDC240920P00027500 | 2024-02-26 10:30AM EDT | 27.50 | 0.28 | 0.02 | 0.59 | 0.00 | - | 1 | 2 | 97.95% |
| WDC240920P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240920P00032500 | 2024-01-04 10:30AM EDT | 32.50 | 1.20 | 0.00 | 1.51 | 0.00 | - | 1 | 98 | 99.71% |
| WDC240920P00035000 | 2024-05-24 12:55PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240920P00037500 | 2024-04-03 12:53PM EDT | 37.50 | 0.35 | 0.03 | 1.44 | 0.00 | - | 11 | 109 | 84.38% |
| WDC240920P00040000 | 2024-04-10 1:54PM EDT | 40.00 | 0.35 | 0.06 | 0.49 | 0.00 | - | 8 | 205 | 63.57% |
| WDC240920P00042500 | 2024-05-20 11:30AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC240920P00045000 | 2024-05-06 11:47AM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240920P00047500 | 2024-04-15 11:05AM EDT | 47.50 | 0.69 | 0.11 | 0.75 | 0.00 | - | 1 | 315 | 53.13% |
| WDC240920P00050000 | 2024-05-10 3:48PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WDC240920P00052500 | 2024-05-14 11:15AM EDT | 52.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240920P00055000 | 2024-05-17 11:18AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240920P00057500 | 2024-05-09 12:34PM EDT | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| WDC240920P00060000 | 2024-05-28 9:39AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240920P00062500 | 2024-05-28 2:47PM EDT | 62.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240920P00065000 | 2024-05-17 3:02PM EDT | 65.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDC240920P00067500 | 2024-05-28 11:08AM EDT | 67.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240920P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| WDC240920P00072500 | 2024-05-28 11:52AM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WDC240920P00075000 | 2024-05-28 2:00PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| WDC240920P00077500 | 2024-05-28 12:14PM EDT | 77.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240920P00080000 | 2024-05-28 11:53AM EDT | 80.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920P00082500 | 2024-05-23 10:15AM EDT | 82.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920P00085000 | 2024-05-16 3:37PM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC240920P00090000 | 2024-04-10 10:29AM EDT | 90.00 | 20.00 | 18.75 | 19.85 | 0.00 | - | - | 1 | 59.62% |
| WDC240920P00095000 | 2024-05-10 1:22PM EDT | 95.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.