WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230616C000175002023-04-17 2:41PM EDT17.5018.5519.3519.750.00-1130.00%
WDC230616C000200002023-06-07 9:44AM EDT20.0020.1019.6519.950.00-146204.69%
WDC230616C000225002023-02-01 1:43PM EDT22.5019.9516.4516.750.00-2540.00%
WDC230616C000250002023-05-26 10:00AM EDT25.0013.7714.6514.950.00-127143.75%
WDC230616C000275002023-03-02 4:48PM EDT27.5011.8510.4511.100.00-2630.00%
WDC230616C000300002023-06-09 1:38PM EDT30.009.649.6510.15-0.38-3.79%3511123.05%
WDC230616C000320002023-05-25 11:53AM EDT32.005.607.707.950.00--182.81%
WDC230616C000325002023-06-09 12:11PM EDT32.507.407.057.45+0.60+8.82%2822101.56%
WDC230616C000330002023-05-26 1:34PM EDT33.007.006.706.950.00-8872.66%
WDC230616C000335002023-06-08 9:45AM EDT33.506.106.056.600.00-11067.58%
WDC230616C000345002023-06-01 12:40PM EDT34.504.955.105.550.00-2557.81%
WDC230616C000350002023-06-09 10:50AM EDT35.004.904.655.00-0.35-6.67%111,17053.13%
WDC230616C000360002023-06-09 10:50AM EDT36.003.933.804.00-0.79-16.74%2354.10%
WDC230616C000365002023-06-08 9:55AM EDT36.502.953.303.550.00-4550.98%
WDC230616C000370002023-06-09 12:04PM EDT37.003.052.863.05+0.34+12.55%112855.27%
WDC230616C000375002023-06-09 3:14PM EDT37.502.412.412.62-0.09-3.60%167,39353.13%
WDC230616C000380002023-06-09 3:39PM EDT38.002.011.952.16-0.45-18.29%1211348.24%
WDC230616C000385002023-06-09 3:39PM EDT38.501.661.631.82-0.28-14.43%118649.02%
WDC230616C000390002023-06-09 3:53PM EDT39.001.381.321.40-0.41-22.91%3817044.14%
WDC230616C000395002023-06-09 3:16PM EDT39.500.971.041.12-0.43-30.71%2632844.43%
WDC230616C000400002023-06-09 3:54PM EDT40.000.840.790.85-0.28-25.00%3288,10043.36%
WDC230616C000405002023-06-09 3:55PM EDT40.500.630.590.65-0.23-26.74%5730743.65%
WDC230616C000410002023-06-09 3:39PM EDT41.000.440.440.49-0.21-32.31%13389244.04%
WDC230616C000415002023-06-09 2:18PM EDT41.500.290.300.37-0.16-35.56%6541344.73%
WDC230616C000420002023-06-09 3:47PM EDT42.000.250.210.28-0.12-32.43%9634445.70%
WDC230616C000425002023-06-09 3:53PM EDT42.500.180.150.21-0.08-30.77%221,58946.48%
WDC230616C000430002023-06-09 3:56PM EDT43.000.130.100.16-0.13-50.00%1428247.66%
WDC230616C000435002023-06-08 3:39PM EDT43.500.160.070.140.00-109050.59%
WDC230616C000440002023-06-09 3:16PM EDT44.000.090.050.09-0.09-50.00%61349.61%
WDC230616C000450002023-06-09 12:22PM EDT45.000.070.030.10-0.02-22.22%183,04153.91%
WDC230616C000470002023-05-26 3:48PM EDT47.000.200.010.080.00-505064.06%
WDC230616C000475002023-06-08 12:57PM EDT47.500.040.010.090.00-44,77868.75%
WDC230616C000480002023-05-26 1:00PM EDT48.000.080.010.070.00-1269.53%
WDC230616C000500002023-06-02 10:20AM EDT50.000.050.000.070.00-22,86379.69%
WDC230616C000525002023-05-26 12:13PM EDT52.500.050.000.050.00-7351389.84%
WDC230616C000550002023-06-09 2:59PM EDT55.000.010.000.020.00-152,00790.63%
WDC230616C000575002023-06-02 2:33PM EDT57.500.030.000.030.00-2160107.81%
WDC230616C000600002023-06-01 10:01AM EDT60.000.030.000.030.00-1403117.19%
WDC230616C000650002023-06-07 11:08AM EDT65.000.030.000.040.00-1172142.19%
WDC230616C000700002023-05-24 9:45AM EDT70.000.030.000.040.00-1127159.38%
WDC230616C000750002023-04-06 9:57AM EDT75.000.050.000.100.00-116196.88%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230616P000175002023-06-01 9:36AM EDT17.500.010.000.010.00-5205206.25%
WDC230616P000200002023-05-15 9:33AM EDT20.000.020.000.020.00-1312187.50%
WDC230616P000225002023-06-06 3:56PM EDT22.500.010.000.070.00-1754185.16%
WDC230616P000250002023-06-09 11:54AM EDT25.000.010.000.02-0.02-66.67%23,168131.25%
WDC230616P000275002023-05-30 3:53PM EDT27.500.040.000.070.00-323,095125.78%
WDC230616P000290002023-06-08 12:09PM EDT29.000.050.000.130.00-33121.09%
WDC230616P000300002023-06-09 12:33PM EDT30.000.020.000.06+0.01+100.00%23,77096.88%
WDC230616P000310002023-06-01 12:53PM EDT31.000.040.000.150.00--3101.56%
WDC230616P000320002023-06-02 11:21AM EDT32.000.020.000.160.00-4191.80%
WDC230616P000325002023-06-09 12:45PM EDT32.500.010.000.10-0.01-50.00%11,76378.91%
WDC230616P000330002023-06-08 12:09PM EDT33.000.050.000.070.00-31769.53%
WDC230616P000335002023-05-26 11:24AM EDT33.500.160.000.100.00-807469.14%
WDC230616P000340002023-06-09 11:12AM EDT34.000.010.010.10-0.05-83.33%21465.23%
WDC230616P000345002023-06-02 9:32AM EDT34.500.110.010.080.00-1457.81%
WDC230616P000350002023-06-09 11:24AM EDT35.000.060.020.09+0.01+20.00%15,38355.08%
WDC230616P000355002023-06-09 10:18AM EDT35.500.020.030.07-0.25-92.59%12452.73%
WDC230616P000360002023-06-09 12:13PM EDT36.000.070.040.09-0.02-22.22%11850.39%
WDC230616P000365002023-06-09 10:41AM EDT36.500.100.080.12-0.03-23.08%211448.44%
WDC230616P000370002023-06-09 3:47PM EDT37.000.140.110.160.00-2617346.39%
WDC230616P000375002023-06-09 9:33AM EDT37.500.120.170.24-0.06-33.33%17,95146.29%
WDC230616P000380002023-06-09 3:50PM EDT38.000.270.250.30-0.08-22.86%2215143.36%
WDC230616P000385002023-06-09 2:03PM EDT38.500.400.370.42+0.02+5.26%125642.68%
WDC230616P000390002023-06-09 3:30PM EDT39.000.550.530.57+0.01+1.85%1721,95441.70%
WDC230616P000395002023-06-09 3:56PM EDT39.500.750.730.78+0.05+7.14%5710641.70%
WDC230616P000400002023-06-09 3:12PM EDT40.001.040.991.03+0.11+11.83%3352,03541.60%
WDC230616P000405002023-06-09 3:33PM EDT40.501.301.291.45-0.01-0.76%231747.36%
WDC230616P000410002023-06-08 11:44AM EDT41.001.621.581.710.00-51344.04%
WDC230616P000420002023-06-07 10:13AM EDT42.001.892.362.550.00-3448.83%
WDC230616P000425002023-06-07 10:00AM EDT42.502.292.793.000.00-19951.56%
WDC230616P000430002023-06-07 9:32AM EDT43.003.203.253.500.00-1157.03%
WDC230616P000450002023-06-07 10:04AM EDT45.004.444.955.500.00-510877.34%
WDC230616P000475002023-05-15 12:56PM EDT47.5010.997.608.050.00-133678.91%
WDC230616P000500002023-05-11 3:06PM EDT50.0017.609.9510.500.00-150062.50%
WDC230616P000525002023-02-08 1:23PM EDT52.5010.4016.2516.500.00-50340.82%
WDC230616P000550002023-02-07 11:53AM EDT55.0012.9516.7516.900.00-30255.86%
WDC230616P000575002023-04-17 2:41PM EDT57.5021.7020.3520.750.00-11344.43%
WDC230616P000600002023-01-26 3:50PM EDT60.0016.6520.7021.150.00-20228.91%
WDC230616P000650002023-06-07 9:44AM EDT65.0024.9525.1025.400.00-10148.44%
WDC230616P000700002023-01-19 11:12AM EDT70.0033.1528.2528.900.00-100.00%
WDC230616P000750002023-06-07 9:44AM EDT75.0034.9534.9535.350.00-10225.00%