Italia markets close in 1 hour 38 minutes
FTSE MIB
33.916,14 -625,87 (-1,81%) Dow Jones
38.513,68 -354,36 (-0,91%) Nasdaq
17.145,80 -46,72 (-0,27%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,46 -0,28 (-0,36%) Bitcoin EUR
62.331,88 -2.315,02 (-3,58%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221C00027500 | 2024-04-30 11:04AM EDT | 27.50 | 44.25 | 47.20 | 50.30 | 0.00 | - | 1 | 3 | 91.55% |
| WDC250221C00030000 | 2023-12-28 12:18PM EDT | 30.00 | 25.00 | 28.05 | 32.90 | 0.00 | - | - | 3 | 0.00% |
| WDC250221C00035000 | 2024-02-15 11:19AM EDT | 35.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00037500 | 2024-02-09 10:30AM EDT | 37.50 | 22.50 | 28.10 | 28.65 | 0.00 | - | 10 | 12 | 0.00% |
| WDC250221C00040000 | 2024-04-15 2:37PM EDT | 40.00 | 33.45 | 35.70 | 39.70 | 0.00 | - | 3 | 10 | 60.60% |
| WDC250221C00042500 | 2024-05-14 2:41PM EDT | 42.50 | 32.75 | 35.20 | 37.20 | 0.00 | - | 7 | 24 | 66.38% |
| WDC250221C00045000 | 2024-05-29 10:41AM EDT | 45.00 | 33.70 | 33.40 | 35.25 | 0.00 | - | 1 | 39 | 66.70% |
| WDC250221C00047500 | 2024-05-31 3:01PM EDT | 47.50 | 29.70 | 31.55 | 32.25 | 0.00 | - | 8 | 34 | 62.18% |
| WDC250221C00050000 | 2024-06-06 11:15AM EDT | 50.00 | 28.60 | 29.10 | 30.80 | 0.00 | - | 4 | 42 | 61.24% |
| WDC250221C00052500 | 2024-06-06 11:15AM EDT | 52.50 | 26.50 | 26.10 | 27.80 | 0.00 | - | 6 | 87 | 52.94% |
| WDC250221C00055000 | 2024-05-17 10:10AM EDT | 55.00 | 22.45 | 25.45 | 25.95 | 0.00 | - | 6 | 415 | 56.26% |
| WDC250221C00057500 | 2024-06-07 12:37PM EDT | 57.50 | 22.60 | 23.45 | 23.85 | 0.00 | - | 3 | 82 | 54.02% |
| WDC250221C00060000 | 2024-06-10 12:05PM EDT | 60.00 | 21.40 | 21.35 | 22.05 | 0.00 | - | 1 | 151 | 52.16% |
| WDC250221C00062500 | 2024-05-23 3:16PM EDT | 62.50 | 17.80 | 19.65 | 20.50 | 0.00 | - | 2 | 117 | 51.71% |
| WDC250221C00065000 | 2024-06-04 11:11AM EDT | 65.00 | 15.70 | 17.95 | 18.25 | 0.00 | - | 3 | 88 | 49.95% |
| WDC250221C00067500 | 2024-05-31 10:58AM EDT | 67.50 | 14.20 | 15.65 | 16.65 | 0.00 | - | 9 | 121 | 48.98% |
| WDC250221C00070000 | 2024-06-10 12:40PM EDT | 70.00 | 14.84 | 14.80 | 15.05 | 0.00 | - | 4 | 126 | 47.69% |
| WDC250221C00072500 | 2024-05-23 1:16PM EDT | 72.50 | 12.45 | 13.00 | 14.05 | 0.00 | - | 5 | 41 | 48.63% |
| WDC250221C00075000 | 2024-05-28 12:55PM EDT | 75.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| WDC250221C00077500 | 2024-06-06 11:11AM EDT | 77.50 | 10.00 | 10.25 | 12.05 | 0.00 | - | 1 | 9 | 49.37% |
| WDC250221C00080000 | 2024-06-10 12:39PM EDT | 80.00 | 9.65 | 9.60 | 9.95 | 0.00 | - | 5 | 496 | 44.94% |
| WDC250221C00082500 | 2024-05-20 2:08PM EDT | 82.50 | 7.05 | 8.10 | 9.50 | 0.00 | - | 6 | 104 | 46.73% |
| WDC250221C00085000 | 2024-06-07 1:44PM EDT | 85.00 | 7.13 | 7.35 | 8.30 | 0.00 | - | 3 | 167 | 45.28% |
| WDC250221C00090000 | 2024-06-04 2:35PM EDT | 90.00 | 5.20 | 6.00 | 6.30 | 0.00 | - | 1 | 388 | 43.10% |
| WDC250221C00095000 | 2024-05-30 10:31AM EDT | 95.00 | 4.65 | 4.30 | 5.45 | 0.00 | - | 37 | 1,605 | 44.57% |
| WDC250221C00100000 | 2024-05-30 11:13AM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 40 | 259 | 6.25% |
| WDC250221C00105000 | 2024-05-29 1:18PM EDT | 105.00 | 3.20 | 2.66 | 3.15 | 0.00 | - | 24 | 26 | 42.21% |
| WDC250221C00110000 | 2024-06-05 11:26AM EDT | 110.00 | 2.18 | 2.17 | 2.47 | 0.00 | - | 10 | 11 | 41.96% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221P00025000 | 2024-04-09 11:10AM EDT | 25.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 4 | 90 | 62.40% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.57 | 0.00 | - | - | 2 | 65.04% |
| WDC250221P00030000 | 2024-05-23 11:29AM EDT | 30.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | 4 | 2 | 59.86% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.00 | 2.43 | 0.00 | - | 2 | 351 | 69.43% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 68.56% |
| WDC250221P00040000 | 2024-05-08 11:28AM EDT | 40.00 | 0.63 | 0.17 | 0.87 | 0.00 | - | 5 | 99 | 54.44% |
| WDC250221P00042500 | 2024-03-18 1:10PM EDT | 42.50 | 1.97 | 1.20 | 1.39 | 0.00 | - | 3 | 704 | 55.64% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 45.00 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 54.27% |
| WDC250221P00047500 | 2024-06-06 3:23PM EDT | 47.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 12.50% |
| WDC250221P00050000 | 2024-06-07 2:22PM EDT | 50.00 | 1.14 | 0.98 | 1.58 | 0.00 | - | 1 | 82 | 45.69% |
| WDC250221P00052500 | 2024-06-10 1:56PM EDT | 52.50 | 1.37 | 1.00 | 1.74 | 0.00 | - | 2 | 28 | 43.02% |
| WDC250221P00055000 | 2024-05-20 3:54PM EDT | 55.00 | 2.17 | 1.37 | 2.08 | 0.00 | - | 2 | 190 | 41.63% |
| WDC250221P00057500 | 2024-05-31 10:18AM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| WDC250221P00060000 | 2024-06-03 1:18PM EDT | 60.00 | 3.10 | 2.44 | 2.72 | 0.00 | - | 3 | 370 | 37.74% |
| WDC250221P00062500 | 2024-06-05 12:12PM EDT | 62.50 | 3.35 | 2.92 | 3.30 | 0.00 | - | 9 | 28 | 36.90% |
| WDC250221P00065000 | 2024-05-24 9:50AM EDT | 65.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| WDC250221P00067500 | 2024-06-04 9:55AM EDT | 67.50 | 5.55 | 4.05 | 5.20 | 0.00 | - | 2 | 107 | 37.44% |
| WDC250221P00070000 | 2024-05-17 2:57PM EDT | 70.00 | 7.05 | 5.25 | 5.65 | 0.00 | - | 2 | 256 | 34.75% |
| WDC250221P00072500 | 2024-06-05 12:12PM EDT | 72.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| WDC250221P00075000 | 2024-06-07 3:50PM EDT | 75.00 | 8.33 | 7.35 | 7.80 | 0.00 | - | 5 | 130 | 33.62% |
| WDC250221P00077500 | 2024-06-07 12:03PM EDT | 77.50 | 9.60 | 8.20 | 9.40 | 0.00 | - | 1 | 77 | 34.47% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 80.00 | 10.95 | 10.05 | 10.35 | 0.00 | - | 219 | 222 | 32.34% |
| WDC250221P00082500 | 2024-05-30 11:18AM EDT | 82.50 | 12.70 | 11.45 | 11.80 | 0.00 | - | 10 | 10 | 31.73% |
| WDC250221P00085000 | 2024-06-06 10:37AM EDT | 85.00 | 14.05 | 12.95 | 13.40 | 0.00 | - | 1 | 1 | 31.28% |
| WDC250221P00090000 | 2024-06-04 1:10PM EDT | 90.00 | 18.90 | 16.40 | 16.80 | 0.00 | - | 1 | 15 | 29.91% |
© 2024 Yahoo. Tutti i diritti riservati.