Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230210C00020000 | 2023-01-06 10:30AM EST | 20.00 | 16.20 | 23.20 | 23.40 | 0.00 | - | 2 | 2 | 273.44% |
| WDC230210C00022000 | 2023-01-12 3:59PM EST | 22.00 | 16.15 | 21.10 | 21.40 | 0.00 | - | - | 1 | 50.00% |
| WDC230210C00029000 | 2023-01-12 11:01AM EST | 29.00 | 8.95 | 14.20 | 14.50 | 0.00 | - | - | 4 | 169.53% |
| WDC230210C00030000 | 2023-01-10 9:30AM EST | 30.00 | 8.00 | 13.20 | 13.45 | 0.00 | - | - | 1 | 150.00% |
| WDC230210C00032000 | 2023-02-03 12:43PM EST | 32.00 | 12.50 | 11.15 | 11.45 | +0.58 | +4.87% | 3 | 26 | 118.75% |
| WDC230210C00033000 | 2023-02-02 1:30PM EST | 33.00 | 11.55 | 10.20 | 10.45 | 0.00 | - | 2 | 16 | 115.63% |
| WDC230210C00034000 | 2023-02-03 2:28PM EST | 34.00 | 9.57 | 9.20 | 9.45 | -1.13 | -10.56% | 2 | 114 | 104.69% |
| WDC230210C00035000 | 2023-02-03 12:30PM EST | 35.00 | 9.40 | 8.15 | 8.50 | +0.10 | +1.08% | 5 | 113 | 94.14% |
| WDC230210C00036000 | 2023-02-03 12:26PM EST | 36.00 | 8.45 | 7.15 | 7.50 | +0.42 | +5.23% | 8 | 209 | 83.59% |
| WDC230210C00037000 | 2023-01-27 12:39PM EST | 37.00 | 7.39 | 6.15 | 6.55 | 0.00 | - | 101 | 115 | 77.73% |
| WDC230210C00037500 | 2023-01-27 1:44PM EST | 37.50 | 7.35 | 5.75 | 5.95 | 0.00 | - | 11 | 11 | 72.27% |
| WDC230210C00038000 | 2023-02-02 2:07PM EST | 38.00 | 6.67 | 5.25 | 5.50 | 0.00 | - | 5 | 5,247 | 70.51% |
| WDC230210C00039000 | 2023-02-03 12:05PM EST | 39.00 | 5.41 | 4.25 | 4.60 | +1.91 | +54.57% | 3 | 137 | 64.84% |
| WDC230210C00040000 | 2023-02-03 1:02PM EST | 40.00 | 4.20 | 3.35 | 3.50 | +1.50 | +55.56% | 13 | 139 | 52.93% |
| WDC230210C00040500 | 2023-02-01 10:45AM EST | 40.50 | 2.70 | 2.85 | 3.05 | 0.00 | - | 45 | 46 | 56.45% |
| WDC230210C00041000 | 2023-02-03 9:59AM EST | 41.00 | 3.27 | 2.45 | 2.63 | -0.33 | -9.17% | 1 | 120 | 54.69% |
| WDC230210C00041500 | 2023-02-03 2:58PM EST | 41.50 | 2.08 | 2.07 | 2.29 | +0.26 | +14.29% | 1 | 7 | 50.20% |
| WDC230210C00042000 | 2023-02-03 2:17PM EST | 42.00 | 1.87 | 1.69 | 1.88 | -0.64 | -25.50% | 6 | 167 | 52.73% |
| WDC230210C00042500 | 2023-02-03 3:31PM EST | 42.50 | 1.47 | 1.39 | 1.49 | -1.47 | -50.00% | 23 | 250 | 48.93% |
| WDC230210C00043000 | 2023-02-03 3:55PM EST | 43.00 | 1.15 | 1.09 | 1.13 | -0.81 | -41.33% | 21 | 78 | 45.31% |
| WDC230210C00044000 | 2023-02-03 3:59PM EST | 44.00 | 0.64 | 0.61 | 0.71 | -0.61 | -48.80% | 19 | 144 | 46.68% |
| WDC230210C00045000 | 2023-02-03 3:55PM EST | 45.00 | 0.36 | 0.32 | 0.39 | -0.55 | -60.44% | 42 | 144 | 46.09% |
| WDC230210C00046000 | 2023-02-03 3:25PM EST | 46.00 | 0.21 | 0.14 | 0.22 | -0.29 | -58.00% | 81 | 38 | 47.46% |
| WDC230210C00047000 | 2023-02-03 9:37AM EST | 47.00 | 0.17 | 0.06 | 0.13 | -0.16 | -48.48% | 1 | 71 | 49.81% |
| WDC230210C00048000 | 2023-02-03 1:44PM EST | 48.00 | 0.09 | 0.02 | 0.16 | +0.02 | +28.57% | 2 | 311 | 53.91% |
| WDC230210C00050000 | 2023-02-02 11:31AM EST | 50.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 60 | 86 | 62.11% |
| WDC230210C00052000 | 2023-02-02 10:17AM EST | 52.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 27 | 95.12% |
| WDC230210C00055000 | 2023-01-27 12:18PM EST | 55.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 106.64% |
| WDC230210C00056000 | 2023-01-27 12:18PM EST | 56.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
| WDC230210C00057000 | 2023-01-27 12:18PM EST | 57.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 95.31% |
| WDC230210C00058000 | 2023-01-27 11:14AM EST | 58.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 46 | 100.00% |
| WDC230210C00060000 | 2023-01-31 1:25PM EST | 60.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 156 | 112.50% |
| WDC230210C00062000 | 2023-01-27 12:31PM EST | 62.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 498 | 673 | 107.81% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230210P00020000 | 2023-01-06 2:33PM EST | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 212.50% |
| WDC230210P00025000 | 2023-01-19 12:27PM EST | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 171.88% |
| WDC230210P00027000 | 2023-01-04 3:30PM EST | 27.00 | 0.47 | 0.00 | 0.03 | 0.00 | - | - | 3 | 150.00% |
| WDC230210P00028000 | 2023-01-19 2:51PM EST | 28.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 139.06% |
| WDC230210P00029000 | 2023-01-19 10:06AM EST | 29.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| WDC230210P00030000 | 2023-01-26 12:45PM EST | 30.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 118.75% |
| WDC230210P00031000 | 2023-01-27 11:55AM EST | 31.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 27 | 117.19% |
| WDC230210P00032000 | 2023-01-31 9:31AM EST | 32.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 39 | 196 | 99.22% |
| WDC230210P00033000 | 2023-02-01 11:59AM EST | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 96 | 90.63% |
| WDC230210P00034000 | 2023-01-31 11:03AM EST | 34.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 832 | 81.25% |
| WDC230210P00035000 | 2023-02-03 2:23PM EST | 35.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 3 | 146 | 75.78% |
| WDC230210P00035500 | 2023-01-26 12:51PM EST | 35.50 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 10 | 6 | 68.75% |
| WDC230210P00036000 | 2023-02-01 12:35PM EST | 36.00 | 0.11 | 0.02 | 0.03 | 0.00 | - | 6 | 218 | 69.53% |
| WDC230210P00037000 | 2023-02-03 2:23PM EST | 37.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 27 | 146 | 62.11% |
| WDC230210P00037500 | 2023-02-03 3:43PM EST | 37.50 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 1 | 191 | 58.98% |
| WDC230210P00038000 | 2023-01-31 2:52PM EST | 38.00 | 0.19 | 0.03 | 0.05 | 0.00 | - | 28 | 212 | 55.47% |
| WDC230210P00038500 | 2023-02-01 12:19PM EST | 38.50 | 0.23 | 0.05 | 0.06 | 0.00 | - | 2 | 19 | 54.30% |
| WDC230210P00039000 | 2023-02-03 3:24PM EST | 39.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 96 | 76 | 52.73% |
| WDC230210P00039500 | 2023-02-03 3:43PM EST | 39.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 12 | 50.78% |
| WDC230210P00040000 | 2023-02-03 3:25PM EST | 40.00 | 0.15 | 0.11 | 0.17 | +0.06 | +66.67% | 89 | 285 | 52.54% |
| WDC230210P00041000 | 2023-02-03 3:59PM EST | 41.00 | 0.24 | 0.21 | 0.28 | +0.10 | +71.43% | 16 | 90 | 48.24% |
| WDC230210P00041500 | 2023-02-03 3:47PM EST | 41.50 | 0.33 | 0.29 | 0.38 | +0.12 | +57.14% | 5 | 45 | 47.36% |
| WDC230210P00042000 | 2023-02-03 3:58PM EST | 42.00 | 0.47 | 0.44 | 0.47 | +0.08 | +20.51% | 243 | 415 | 44.43% |
| WDC230210P00042500 | 2023-02-03 3:53PM EST | 42.50 | 0.61 | 0.58 | 0.65 | +0.11 | +22.00% | 54 | 174 | 44.73% |
| WDC230210P00043000 | 2023-02-03 3:48PM EST | 43.00 | 0.81 | 0.79 | 0.84 | +0.29 | +55.77% | 83 | 203 | 43.56% |
| WDC230210P00044000 | 2023-02-03 3:54PM EST | 44.00 | 1.35 | 1.25 | 1.40 | +0.39 | +40.63% | 32 | 161 | 43.95% |
| WDC230210P00045000 | 2023-02-03 3:54PM EST | 45.00 | 2.00 | 1.94 | 2.12 | +0.75 | +60.00% | 90 | 34 | 44.92% |
| WDC230210P00046000 | 2023-02-03 12:05PM EST | 46.00 | 2.06 | 2.73 | 2.98 | +0.51 | +32.90% | 3 | 2 | 48.15% |
| WDC230210P00053000 | 2023-01-24 3:01PM EST | 53.00 | 12.05 | 9.60 | 9.90 | 0.00 | - | - | 16 | 50.00% |
© 2023 Yahoo. Tutti i diritti riservati.
