Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,86+0,55 (+1,16%)
Alla chiusura: 04:00PM EST
47,86 0,00 (0,00%)
Dopo ore: 07:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC231215C000275002023-11-15 1:57PM EST27.5018.7520.2020.700.00--1201.95%
WDC231215C000325002023-11-13 3:29PM EST32.5012.5215.2515.750.00--1159.77%
WDC231215C000330002023-11-27 1:53PM EST33.0014.4014.4015.150.00--1179.30%
WDC231215C000340002023-11-27 10:19AM EST34.0013.2512.9014.050.00--1152.73%
WDC231215C000350002023-11-30 1:29PM EST35.0012.7912.6513.350.00-410133.59%
WDC231215C000370002023-11-22 10:00AM EST37.009.969.7011.300.00--1149.02%
WDC231215C000375002023-12-04 2:21PM EST37.509.8710.2510.550.00-11,72186.72%
WDC231215C000390002023-12-01 3:22PM EST39.009.698.709.150.00-414180.86%
WDC231215C000400002023-12-07 11:05AM EST40.007.497.358.200.00-1281105.66%
WDC231215C000410002023-11-24 9:48AM EST41.005.416.507.050.00-1180.86%
WDC231215C000420002023-12-01 2:27PM EST42.006.675.506.100.00-2275.78%
WDC231215C000425002023-12-08 3:32PM EST42.505.405.205.55+0.44+8.87%561166.21%
WDC231215C000430002023-12-08 12:36PM EST43.004.824.505.40+0.54+12.62%191750.98%
WDC231215C000435002023-12-08 1:50PM EST43.504.634.256.60+1.23+36.18%14107.32%
WDC231215C000440002023-12-08 2:05PM EST44.004.033.654.85+0.38+10.41%11665.04%
WDC231215C000445002023-12-08 12:19PM EST44.503.703.353.50+1.28+52.89%67642.38%
WDC231215C000450002023-12-08 3:47PM EST45.002.952.883.00+0.36+13.90%2453737.50%
WDC231215C000455002023-12-08 1:08PM EST45.502.572.402.53+0.53+25.98%97234.77%
WDC231215C000460002023-12-07 2:02PM EST46.001.561.992.100.00-1418333.59%
WDC231215C000465002023-12-08 11:41AM EST46.501.651.601.69+0.26+18.71%6410532.23%
WDC231215C000470002023-12-08 3:36PM EST47.001.321.241.31+0.39+41.94%1740730.86%
WDC231215C000475002023-12-08 2:04PM EST47.500.960.950.99+0.23+31.51%381,81030.27%
WDC231215C000480002023-12-08 1:10PM EST48.000.710.690.72+0.10+16.39%3643429.79%
WDC231215C000485002023-12-08 1:41PM EST48.500.550.480.52+0.17+44.74%15428930.08%
WDC231215C000490002023-12-08 1:26PM EST49.000.410.320.36+0.15+57.69%6511730.08%
WDC231215C000495002023-12-08 2:51PM EST49.500.240.210.24+0.02+9.09%151130.08%
WDC231215C000500002023-12-08 3:58PM EST50.000.150.130.15+0.02+15.38%2,9107,70229.79%
WDC231215C000510002023-12-04 1:43PM EST51.000.070.050.08-0.03-30.00%16332.62%
WDC231215C000520002023-12-08 1:17PM EST52.000.040.020.05+0.01+33.33%91335.94%
WDC231215C000525002023-12-05 11:33AM EST52.500.040.010.350.00-47252.83%
WDC231215C000530002023-12-08 2:54PM EST53.000.020.000.07-0.10-83.33%5845.31%
WDC231215C000540002023-11-22 11:57AM EST54.000.040.000.000.00--225.00%
WDC231215C000550002023-11-29 10:07AM EST55.000.060.000.000.00-254525.00%
WDC231215C000600002023-11-13 3:03PM EST60.000.090.000.000.00-1550.00%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC231215P000300002023-11-29 1:37PM EST30.000.020.000.030.00-47116135.94%
WDC231215P000325002023-11-24 12:16PM EST32.500.020.000.000.00-11,67650.00%
WDC231215P000350002023-11-21 12:26PM EST35.000.060.000.480.00-171149.41%
WDC231215P000375002023-11-21 11:40AM EST37.500.040.000.000.00-132750.00%
WDC231215P000400002023-12-07 12:43PM EST40.000.020.000.200.00-496778.91%
WDC231215P000410002023-11-20 11:26AM EST41.000.150.000.000.00--1025.00%
WDC231215P000415002023-11-22 11:51AM EST41.500.100.000.000.00--225.00%
WDC231215P000420002023-12-04 1:13PM EST42.000.050.000.000.00-1825.00%
WDC231215P000425002023-12-05 2:58PM EST42.500.060.000.370.00-53,95065.82%
WDC231215P000430002023-12-07 12:05PM EST43.000.070.000.000.00-4825.00%
WDC231215P000435002023-12-07 3:42PM EST43.500.070.010.210.00-41058.01%
WDC231215P000440002023-12-08 11:32AM EST44.000.040.030.07-0.04-50.00%237039.84%
WDC231215P000445002023-12-05 12:16PM EST44.500.220.030.070.00-302,50935.55%
WDC231215P000450002023-12-08 1:31PM EST45.000.080.050.08-0.12-60.00%2463132.23%
WDC231215P000455002023-12-08 2:41PM EST45.500.090.080.11-0.21-70.00%615430.47%
WDC231215P000460002023-12-08 11:27AM EST46.000.180.140.19-0.17-48.57%59930.76%
WDC231215P000465002023-12-08 3:45PM EST46.500.230.240.28-0.27-54.00%225229.88%
WDC231215P000470002023-12-08 3:59PM EST47.000.420.390.42-0.25-37.31%1,02267929.59%
WDC231215P000475002023-12-08 3:55PM EST47.500.570.580.60-0.43-43.00%6629729.10%
WDC231215P000480002023-12-08 2:05PM EST48.000.750.810.84-0.55-42.31%4715429.00%
WDC231215P000485002023-12-08 2:38PM EST48.501.021.091.13-0.43-29.66%3734928.86%
WDC231215P000490002023-12-06 10:01AM EST49.001.621.421.500.00-334430.08%
WDC231215P000500002023-12-07 3:23PM EST50.002.862.232.360.00-13134.08%
WDC231215P000510002023-12-01 2:53PM EST51.002.523.153.300.00-2239.26%
WDC231215P000520002023-12-01 12:20PM EST52.003.403.805.150.00-1059.38%
WDC231215P000530002023-11-29 9:34AM EST53.005.004.905.500.00-4069.53%
WDC231215P000550002023-11-29 2:11PM EST55.007.557.007.550.00--066.41%