Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,61-4,45 (-5,77%)
In data: 03:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240719C000250002024-04-01 10:01AM EDT25.0047.0843.5046.400.00-120.00%
WDC240719C000275002023-11-20 4:45PM EDT27.5021.1022.6023.100.00--10.00%
WDC240719C000300002024-06-21 1:33PM EDT30.0046.2841.4544.250.00-1313514.84%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-120.00%
WDC240719C000350002024-06-21 3:37PM EDT35.0040.9136.9539.200.00-18490.63%
WDC240719C000400002024-07-17 11:20AM EDT40.0033.5632.1533.40-3.99-10.63%249339.84%
WDC240719C000425002024-07-15 9:30AM EDT42.5037.1329.6530.100.00-21330.00%
WDC240719C000450002024-07-12 11:34AM EDT45.0033.9527.2028.150.00-2130242.19%
WDC240719C000475002024-06-28 12:42PM EDT47.5029.1324.7525.950.00-347269.92%
WDC240719C000500002024-07-17 11:24AM EDT50.0023.7922.3522.55-3.48-12.76%106090.00%
WDC240719C000525002024-07-15 3:50PM EDT52.5022.9719.8520.85-3.08-11.82%1456215.23%
WDC240719C000550002024-07-17 10:07AM EDT55.0018.0017.2517.90-4.75-20.88%20589196.88%
WDC240719C000575002024-07-16 3:57PM EDT57.5020.1714.8015.400.00-1276171.09%
WDC240719C000600002024-07-17 9:30AM EDT60.0013.0011.5512.75-6.01-31.61%19523124.61%
WDC240719C000625002024-07-16 12:44PM EDT62.5010.869.5010.10-4.39-28.79%12,9750.00%
WDC240719C000650002024-07-17 9:42AM EDT65.009.335.807.55-3.45-27.00%62700.00%
WDC240719C000670002024-07-12 3:31PM EDT67.0011.745.255.600.00--10.00%
WDC240719C000675002024-07-17 9:30AM EDT67.507.304.905.05-4.53-38.29%13920.00%
WDC240719C000690002024-07-10 10:29AM EDT69.0010.753.453.650.00--133.20%
WDC240719C000700002024-07-17 1:43PM EDT70.002.702.593.00-4.80-64.00%91,13550.39%
WDC240719C000710002024-07-17 2:45PM EDT71.002.211.932.05-5.68-71.99%271340.63%
WDC240719C000720002024-07-17 2:37PM EDT72.001.611.311.38-5.73-78.07%1891440.04%
WDC240719C000725002024-07-17 2:37PM EDT72.501.281.001.06-4.26-76.90%3083538.28%
WDC240719C000730002024-07-17 2:46PM EDT73.000.920.770.84-4.06-81.53%2801538.87%
WDC240719C000740002024-07-17 2:57PM EDT74.000.480.440.51-2.99-86.17%2639040.14%
WDC240719C000750002024-07-17 2:27PM EDT75.000.240.240.36-2.46-91.11%1162,85344.73%
WDC240719C000760002024-07-17 12:16PM EDT76.000.120.120.16-1.79-93.72%40835041.99%
WDC240719C000770002024-07-17 11:35AM EDT77.000.130.060.11-1.21-90.30%7981,07445.70%
WDC240719C000775002024-07-17 2:55PM EDT77.500.070.040.07-0.98-93.33%2523,40644.92%
WDC240719C000780002024-07-17 10:42AM EDT78.000.070.030.08-0.78-91.76%93,37849.61%
WDC240719C000790002024-07-17 2:58PM EDT79.000.040.010.04-0.47-95.92%622,92249.61%
WDC240719C000800002024-07-17 2:55PM EDT80.000.010.010.02-0.29-93.55%1247,74750.00%
WDC240719C000810002024-07-17 2:34PM EDT81.000.020.010.03-0.23-92.00%6762255.47%
WDC240719C000820002024-07-17 2:30PM EDT82.000.020.010.03-0.07-87.50%3127260.94%
WDC240719C000825002024-07-17 2:46PM EDT82.500.020.000.25-0.08-80.00%76,23585.55%
WDC240719C000830002024-07-16 3:38PM EDT83.000.080.010.720.00-497113.67%
WDC240719C000840002024-07-16 2:15PM EDT84.000.060.010.240.00-33,28894.92%
WDC240719C000850002024-07-17 2:52PM EDT85.000.010.000.01-0.05-83.33%5212,12265.63%
WDC240719C000860002024-07-15 3:55PM EDT86.000.080.000.750.00-1997135.74%
WDC240719C000870002024-07-15 2:14PM EDT87.000.030.000.80-0.02-40.00%2530144.73%
WDC240719C000880002024-07-12 10:12AM EDT88.000.120.000.750.00-8170149.02%
WDC240719C000890002024-07-12 10:12AM EDT89.000.080.000.750.00--18155.27%
WDC240719C000900002024-07-16 10:04AM EDT90.000.010.000.75-0.03-75.00%11,715161.72%
WDC240719C000910002024-07-11 11:17AM EDT91.000.340.000.750.00--8167.77%
WDC240719C000920002024-07-16 10:27AM EDT92.000.010.000.750.00-13173.83%
WDC240719C000950002024-07-16 9:55AM EDT95.000.010.000.010.00-158,323103.13%
WDC240719C001000002024-07-15 9:42AM EDT100.000.010.000.150.00-158165.63%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.040.410.00-15221.09%
WDC240719C001100002024-07-10 3:45PM EDT110.000.020.000.100.00-1012195.31%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212583.20%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779428.13%
WDC240719P000375002024-05-24 12:51PM EDT37.500.140.000.050.00-12,404287.50%
WDC240719P000400002024-06-25 1:16PM EDT40.000.010.001.270.00-210441.02%
WDC240719P000425002024-06-12 12:51PM EDT42.500.020.000.310.00-2324305.47%
WDC240719P000450002024-07-03 10:20AM EDT45.000.010.000.020.00-15363193.75%
WDC240719P000475002024-06-06 10:58AM EDT47.500.180.000.270.00-1125243.75%
WDC240719P000500002024-07-17 1:25PM EDT50.000.010.000.020.00-3535153.13%
WDC240719P000525002024-06-26 3:07PM EDT52.500.090.000.030.00-3200142.19%
WDC240719P000550002024-07-09 1:23PM EDT55.000.010.000.010.00-2378109.38%
WDC240719P000575002024-07-08 11:26AM EDT57.500.010.000.040.00-10498109.38%
WDC240719P000600002024-07-17 9:32AM EDT60.000.010.000.080.00-43429100.78%
WDC240719P000625002024-07-16 9:33AM EDT62.500.010.010.030.00-153,92174.22%
WDC240719P000640002024-07-16 10:01AM EDT64.000.010.010.040.00-1101,31865.63%
WDC240719P000650002024-07-17 2:38PM EDT65.000.020.010.040.00-11,05658.59%
WDC240719P000660002024-07-02 10:20AM EDT66.000.070.010.050.00-88053.13%
WDC240719P000670002024-07-03 10:32AM EDT67.000.070.030.140.00-82055.86%
WDC240719P000675002024-07-17 10:42AM EDT67.500.140.040.09+0.13+1,300.00%2682,22752.34%
WDC240719P000680002024-07-17 12:22PM EDT68.000.070.060.11+0.05+250.00%92450.59%
WDC240719P000690002024-07-17 11:06AM EDT69.000.100.140.18+0.07+233.33%131747.75%
WDC240719P000700002024-07-17 1:55PM EDT70.000.280.230.32+0.25+833.33%601,67746.48%
WDC240719P000710002024-07-17 2:38PM EDT71.000.480.500.54+0.37+336.36%2217245.22%
WDC240719P000720002024-07-17 2:36PM EDT72.000.740.850.93+0.69+1,380.00%1871,19046.29%
WDC240719P000725002024-07-17 2:53PM EDT72.501.151.101.20+1.06+1,177.78%1272,95047.80%
WDC240719P000730002024-07-17 2:23PM EDT73.001.391.411.50+1.27+1,058.33%1201,09549.22%
WDC240719P000740002024-07-17 2:36PM EDT74.001.852.022.21+1.64+780.95%70926353.08%
WDC240719P000750002024-07-17 2:37PM EDT75.002.452.722.93+2.04+497.56%6013,94653.52%
WDC240719P000760002024-07-17 9:41AM EDT76.003.413.503.85+2.77+432.81%142,29750.49%
WDC240719P000770002024-07-17 10:23AM EDT77.003.894.605.45+2.83+266.98%1345679.69%
WDC240719P000775002024-07-17 12:12PM EDT77.504.805.055.70+3.41+245.32%5151,96376.47%
WDC240719P000780002024-07-17 2:23PM EDT78.005.694.905.75+4.12+262.42%6029773.44%
WDC240719P000790002024-07-17 1:20PM EDT79.006.686.507.05+4.70+237.37%3419883.69%
WDC240719P000800002024-07-17 11:29AM EDT80.006.706.807.75+4.05+152.83%1448790.23%
WDC240719P000810002024-07-16 9:33AM EDT81.008.458.459.25+5.09+151.49%569105.47%
WDC240719P000820002024-07-16 10:12AM EDT82.004.308.6510.100.00-136129.88%
WDC240719P000825002024-07-15 3:53PM EDT82.504.159.0510.800.00-513368.75%
WDC240719P000830002024-07-15 11:56AM EDT83.004.5810.5010.750.00-40101.76%
WDC240719P000850002024-07-10 12:38PM EDT85.0011.8012.5513.25+6.05+105.22%39139.84%
WDC240719P000860002024-06-27 3:28PM EDT86.008.9011.9014.500.00--0186.62%
WDC240719P000900002024-06-20 9:53AM EDT90.0016.8016.1019.20+4.95+41.77%10149.02%
WDC240719P000950002024-06-17 3:31PM EDT95.0015.3320.7023.050.00--0218.46%
WDC240719P001000002024-06-17 3:31PM EDT100.0020.2925.8028.800.00--0303.61%
WDC240719P001050002024-06-17 3:31PM EDT105.0025.5030.7534.000.00--1346.58%