Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,25-1,33 (-2,98%)
Alla chiusura: 04:00PM EST
43,20 -0,05 (-0,12%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230210C000200002023-01-06 10:30AM EST20.0016.2023.2023.400.00-22273.44%
WDC230210C000220002023-01-12 3:59PM EST22.0016.1521.1021.400.00--150.00%
WDC230210C000290002023-01-12 11:01AM EST29.008.9514.2014.500.00--4169.53%
WDC230210C000300002023-01-10 9:30AM EST30.008.0013.2013.450.00--1150.00%
WDC230210C000320002023-02-03 12:43PM EST32.0012.5011.1511.45+0.58+4.87%326118.75%
WDC230210C000330002023-02-02 1:30PM EST33.0011.5510.2010.450.00-216115.63%
WDC230210C000340002023-02-03 2:28PM EST34.009.579.209.45-1.13-10.56%2114104.69%
WDC230210C000350002023-02-03 12:30PM EST35.009.408.158.50+0.10+1.08%511394.14%
WDC230210C000360002023-02-03 12:26PM EST36.008.457.157.50+0.42+5.23%820983.59%
WDC230210C000370002023-01-27 12:39PM EST37.007.396.156.550.00-10111577.73%
WDC230210C000375002023-01-27 1:44PM EST37.507.355.755.950.00-111172.27%
WDC230210C000380002023-02-02 2:07PM EST38.006.675.255.500.00-55,24770.51%
WDC230210C000390002023-02-03 12:05PM EST39.005.414.254.60+1.91+54.57%313764.84%
WDC230210C000400002023-02-03 1:02PM EST40.004.203.353.50+1.50+55.56%1313952.93%
WDC230210C000405002023-02-01 10:45AM EST40.502.702.853.050.00-454656.45%
WDC230210C000410002023-02-03 9:59AM EST41.003.272.452.63-0.33-9.17%112054.69%
WDC230210C000415002023-02-03 2:58PM EST41.502.082.072.29+0.26+14.29%1750.20%
WDC230210C000420002023-02-03 2:17PM EST42.001.871.691.88-0.64-25.50%616752.73%
WDC230210C000425002023-02-03 3:31PM EST42.501.471.391.49-1.47-50.00%2325048.93%
WDC230210C000430002023-02-03 3:55PM EST43.001.151.091.13-0.81-41.33%217845.31%
WDC230210C000440002023-02-03 3:59PM EST44.000.640.610.71-0.61-48.80%1914446.68%
WDC230210C000450002023-02-03 3:55PM EST45.000.360.320.39-0.55-60.44%4214446.09%
WDC230210C000460002023-02-03 3:25PM EST46.000.210.140.22-0.29-58.00%813847.46%
WDC230210C000470002023-02-03 9:37AM EST47.000.170.060.13-0.16-48.48%17149.81%
WDC230210C000480002023-02-03 1:44PM EST48.000.090.020.16+0.02+28.57%231153.91%
WDC230210C000500002023-02-02 11:31AM EST50.000.080.010.090.00-608662.11%
WDC230210C000520002023-02-02 10:17AM EST52.000.020.000.330.00-12795.12%
WDC230210C000550002023-01-27 12:18PM EST55.000.180.000.210.00-22106.64%
WDC230210C000560002023-01-27 12:18PM EST56.000.160.000.050.00-1189.84%
WDC230210C000570002023-01-27 12:18PM EST57.000.140.000.050.00-1195.31%
WDC230210C000580002023-01-27 11:14AM EST58.000.100.000.050.00-4546100.00%
WDC230210C000600002023-01-31 1:25PM EST60.000.050.000.060.00-100156112.50%
WDC230210C000620002023-01-27 12:31PM EST62.000.050.000.020.00-498673107.81%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230210P000200002023-01-06 2:33PM EST20.000.050.000.010.00-23212.50%
WDC230210P000250002023-01-19 12:27PM EST25.000.050.000.030.00--1171.88%
WDC230210P000270002023-01-04 3:30PM EST27.000.470.000.030.00--3150.00%
WDC230210P000280002023-01-19 2:51PM EST28.000.070.000.030.00-33139.06%
WDC230210P000290002023-01-19 10:06AM EST29.000.130.000.010.00--1112.50%
WDC230210P000300002023-01-26 12:45PM EST30.000.120.000.030.00-69118.75%
WDC230210P000310002023-01-27 11:55AM EST31.000.070.000.050.00-1827117.19%
WDC230210P000320002023-01-31 9:31AM EST32.000.080.000.030.00-3919699.22%
WDC230210P000330002023-02-01 11:59AM EST33.000.050.000.030.00-169690.63%
WDC230210P000340002023-01-31 11:03AM EST34.000.050.000.030.00-183281.25%
WDC230210P000350002023-02-03 2:23PM EST35.000.010.010.03-0.06-85.71%314675.78%
WDC230210P000355002023-01-26 12:51PM EST35.500.020.000.03-0.21-91.30%10668.75%
WDC230210P000360002023-02-01 12:35PM EST36.000.110.020.030.00-621869.53%
WDC230210P000370002023-02-03 2:23PM EST37.000.030.020.04-0.06-66.67%2714662.11%
WDC230210P000375002023-02-03 3:43PM EST37.500.030.030.04-0.17-85.00%119158.98%
WDC230210P000380002023-01-31 2:52PM EST38.000.190.030.050.00-2821255.47%
WDC230210P000385002023-02-01 12:19PM EST38.500.230.050.060.00-21954.30%
WDC230210P000390002023-02-03 3:24PM EST39.000.070.060.09-0.01-12.50%967652.73%
WDC230210P000395002023-02-03 3:43PM EST39.500.090.080.100.00-11250.78%
WDC230210P000400002023-02-03 3:25PM EST40.000.150.110.17+0.06+66.67%8928552.54%
WDC230210P000410002023-02-03 3:59PM EST41.000.240.210.28+0.10+71.43%169048.24%
WDC230210P000415002023-02-03 3:47PM EST41.500.330.290.38+0.12+57.14%54547.36%
WDC230210P000420002023-02-03 3:58PM EST42.000.470.440.47+0.08+20.51%24341544.43%
WDC230210P000425002023-02-03 3:53PM EST42.500.610.580.65+0.11+22.00%5417444.73%
WDC230210P000430002023-02-03 3:48PM EST43.000.810.790.84+0.29+55.77%8320343.56%
WDC230210P000440002023-02-03 3:54PM EST44.001.351.251.40+0.39+40.63%3216143.95%
WDC230210P000450002023-02-03 3:54PM EST45.002.001.942.12+0.75+60.00%903444.92%
WDC230210P000460002023-02-03 12:05PM EST46.002.062.732.98+0.51+32.90%3248.15%
WDC230210P000530002023-01-24 3:01PM EST53.0012.059.609.900.00--1650.00%