Italia markets open in 2 hours 55 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.131,37 +93,21 (+0,24%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.499,35 -1.137,59 (-1,76%) CMC Crypto 200
1.416,47 -30,21 (-2,09%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620C00032500 | 2024-02-12 11:46AM EDT | 32.50 | 28.10 | 31.70 | 32.80 | 0.00 | - | - | 3 | 0.00% |
| WDC250620C00035000 | 2024-06-03 2:29PM EDT | 35.00 | 43.90 | 42.20 | 46.75 | 0.00 | - | 1 | 1 | 70.07% |
| WDC250620C00040000 | 2024-05-06 10:51AM EDT | 40.00 | 36.65 | 38.55 | 41.50 | 0.00 | - | 4 | 10 | 64.65% |
| WDC250620C00042500 | 2024-05-31 3:58PM EDT | 42.50 | 36.18 | 37.40 | 38.70 | 0.00 | - | 1 | 7 | 63.68% |
| WDC250620C00045000 | 2024-05-16 9:35AM EDT | 45.00 | 33.80 | 34.65 | 35.95 | 0.00 | - | 5 | 7 | 57.39% |
| WDC250620C00047500 | 2024-03-15 2:45PM EDT | 47.50 | 19.27 | 29.70 | 31.20 | 0.00 | - | - | 1 | 41.85% |
| WDC250620C00050000 | 2024-05-14 3:23PM EDT | 50.00 | 28.30 | 31.35 | 32.95 | 0.00 | - | 15 | 42 | 59.45% |
| WDC250620C00052500 | 2024-05-24 2:08PM EDT | 52.50 | 27.85 | 28.70 | 30.00 | 0.00 | - | 2 | 16 | 53.44% |
| WDC250620C00055000 | 2024-05-20 3:55PM EDT | 55.00 | 23.50 | 26.50 | 27.90 | 0.00 | - | 1 | 33 | 50.95% |
| WDC250620C00057500 | 2024-05-20 3:55PM EDT | 57.50 | 21.70 | 24.65 | 26.05 | 0.00 | - | 1 | 25 | 52.95% |
| WDC250620C00060000 | 2024-05-22 2:39PM EDT | 60.00 | 20.62 | 23.80 | 24.25 | 0.00 | - | 1 | 356 | 50.67% |
| WDC250620C00062500 | 2024-05-20 2:10PM EDT | 62.50 | 19.09 | 21.15 | 22.55 | 0.00 | - | 1 | 64 | 50.53% |
| WDC250620C00065000 | 2024-05-15 10:32AM EDT | 65.00 | 19.22 | 20.35 | 22.25 | 0.00 | - | 2 | 1,546 | 50.97% |
| WDC250620C00067500 | 2024-05-29 10:10AM EDT | 67.50 | 18.36 | 17.95 | 19.90 | 0.00 | - | 1 | 659 | 50.55% |
| WDC250620C00070000 | 2024-06-04 12:35PM EDT | 70.00 | 15.15 | 17.50 | 17.80 | 0.00 | - | 4 | 630 | 47.42% |
| WDC250620C00072500 | 2024-06-10 12:55PM EDT | 72.50 | 16.40 | 15.70 | 16.50 | +0.99 | +6.42% | 5 | 363 | 47.00% |
| WDC250620C00075000 | 2024-06-07 9:39AM EDT | 75.00 | 13.50 | 14.25 | 15.60 | 0.00 | - | 25 | 0 | 47.69% |
| WDC250620C00077500 | 2024-06-10 1:45PM EDT | 77.50 | 13.55 | 12.60 | 14.15 | +0.65 | +5.04% | 4 | 58 | 46.32% |
| WDC250620C00080000 | 2024-06-10 1:44PM EDT | 80.00 | 12.30 | 12.40 | 12.80 | +0.64 | +5.49% | 1 | 881 | 45.10% |
| WDC250620C00082500 | 2024-06-05 1:00PM EDT | 82.50 | 11.42 | 11.35 | 12.05 | 0.00 | - | 6 | 15 | 45.63% |
| WDC250620C00085000 | 2024-06-07 1:33PM EDT | 85.00 | 9.81 | 10.35 | 10.80 | 0.00 | - | 10 | 847 | 44.35% |
| WDC250620C00090000 | 2024-06-06 11:58AM EDT | 90.00 | 8.15 | 7.75 | 9.20 | 0.00 | - | 50 | 621 | 44.14% |
| WDC250620C00095000 | 2024-06-10 10:17AM EDT | 95.00 | 6.50 | 7.15 | 8.15 | +0.05 | +0.78% | 1 | 1,021 | 45.03% |
| WDC250620C00100000 | 2024-06-05 10:27AM EDT | 100.00 | 5.55 | 5.95 | 6.90 | 0.00 | - | 100 | 269 | 44.68% |
| WDC250620C00105000 | 2024-06-10 12:40PM EDT | 105.00 | 5.00 | 4.90 | 5.80 | +0.10 | +2.04% | 3 | 254 | 44.26% |
| WDC250620C00110000 | 2024-06-10 12:40PM EDT | 110.00 | 4.15 | 4.05 | 4.35 | +0.45 | +12.16% | 2 | 228 | 41.91% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620P00030000 | 2024-02-20 3:17PM EDT | 30.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | - | 500 | 82.93% |
| WDC250620P00035000 | 2024-02-16 2:04PM EDT | 35.00 | 1.68 | 1.30 | 1.58 | 0.00 | - | 3 | 3 | 60.50% |
| WDC250620P00037500 | 2024-03-08 4:15PM EDT | 37.50 | 1.64 | 0.42 | 2.88 | 0.00 | - | 4 | 4 | 58.18% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 40.00 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 53.94% |
| WDC250620P00042500 | 2024-02-06 11:23AM EDT | 42.50 | 2.73 | 1.74 | 2.76 | 0.00 | - | - | 140 | 54.83% |
| WDC250620P00045000 | 2024-06-06 12:12PM EDT | 45.00 | 1.33 | 1.17 | 1.40 | 0.00 | - | 1 | 443 | 43.75% |
| WDC250620P00047500 | 2024-05-20 11:24AM EDT | 47.50 | 1.64 | 1.38 | 2.11 | 0.00 | - | 3 | 95 | 45.76% |
| WDC250620P00050000 | 2024-06-06 12:27PM EDT | 50.00 | 1.94 | 1.66 | 3.25 | 0.00 | - | 1 | 1,543 | 49.32% |
| WDC250620P00052500 | 2024-04-19 11:01AM EDT | 52.50 | 4.35 | 2.59 | 2.96 | 0.00 | - | 2 | 75 | 43.71% |
| WDC250620P00055000 | 2024-06-10 2:47PM EDT | 55.00 | 2.72 | 2.63 | 2.86 | -0.35 | -11.40% | 72 | 1,213 | 39.48% |
| WDC250620P00057500 | 2024-06-07 1:11PM EDT | 57.50 | 3.51 | 2.39 | 4.20 | 0.00 | - | 3 | 766 | 42.62% |
| WDC250620P00060000 | 2024-06-06 3:42PM EDT | 60.00 | 4.15 | 3.75 | 4.00 | 0.00 | - | 6 | 51 | 37.91% |
| WDC250620P00062500 | 2024-06-04 12:40PM EDT | 62.50 | 5.30 | 4.40 | 4.70 | 0.00 | - | 3 | 1,004 | 37.26% |
| WDC250620P00065000 | 2024-06-10 3:14PM EDT | 65.00 | 5.25 | 4.35 | 5.90 | -0.30 | -5.41% | 72 | 470 | 38.27% |
| WDC250620P00067500 | 2024-06-03 2:40PM EDT | 67.50 | 6.85 | 6.00 | 6.30 | 0.00 | - | 10 | 1,592 | 35.84% |
| WDC250620P00070000 | 2024-06-03 3:00PM EDT | 70.00 | 7.90 | 6.95 | 7.25 | 0.00 | - | 121 | 237 | 35.25% |
| WDC250620P00072500 | 2024-06-05 12:57PM EDT | 72.50 | 8.35 | 7.95 | 8.25 | 0.00 | - | 7 | 315 | 34.55% |
| WDC250620P00075000 | 2024-06-05 12:09PM EDT | 75.00 | 9.55 | 9.10 | 9.40 | 0.00 | - | 40 | 808 | 34.06% |
| WDC250620P00077500 | 2024-06-10 1:45PM EDT | 77.50 | 10.65 | 10.25 | 10.60 | -0.85 | -7.39% | 206 | 48 | 33.44% |
| WDC250620P00080000 | 2024-06-10 3:15PM EDT | 80.00 | 11.70 | 11.55 | 11.90 | -0.95 | -7.51% | 125 | 150 | 32.87% |
| WDC250620P00082500 | 2024-06-06 12:05PM EDT | 82.50 | 13.85 | 12.95 | 13.30 | 0.00 | - | - | 16 | 32.33% |
| WDC250620P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 21.80 | 17.60 | 18.05 | 0.00 | - | 1 | 1 | 30.83% |
| WDC250620P00100000 | 2024-06-06 2:33PM EDT | 100.00 | 26.40 | 23.45 | 25.45 | 0.00 | - | 2 | 2 | 28.63% |
© 2024 Yahoo. Tutti i diritti riservati.