Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,25+0,19 (+0,27%)
In data: 11:40AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240419C000200002024-02-28 11:02AM EDT20.0036.8546.6050.400.00-1330.00%
WDC240419C000225002023-12-05 11:25AM EDT22.5024.7526.8028.300.00-430.00%
WDC240419C000250002023-12-13 3:28PM EDT25.0025.9024.4026.600.00-480.00%
WDC240419C000275002023-10-30 12:27PM EDT27.5015.3020.4020.750.00-2110.00%
WDC240419C000300002023-09-28 11:02AM EDT30.0017.2010.3011.250.00-1130.00%
WDC240419C000325002023-10-17 10:11AM EDT32.5015.150.000.000.00-13320.00%
WDC240419C000350002024-04-10 10:26AM EDT35.0036.8435.9037.450.00-5163323.44%
WDC240419C000375002024-02-14 10:45AM EDT37.5019.1721.5023.950.00-3180.00%
WDC240419C000400002024-04-12 2:54PM EDT40.0032.2931.8532.200.00-604930.00%
WDC240419C000425002024-04-04 3:44PM EDT42.5028.1029.1030.850.00-10121250.78%
WDC240419C000450002024-04-12 11:00AM EDT45.0027.4626.7029.000.00-1277278.52%
WDC240419C000475002024-04-02 10:40AM EDT47.5021.1424.4024.850.00-1446178.13%
WDC240419C000480002024-04-09 11:28AM EDT48.0023.9522.4024.450.00--1195.90%
WDC240419C000490002024-04-05 11:44AM EDT49.0022.7522.6523.900.00-11137.50%
WDC240419C000500002024-04-10 1:49PM EDT50.0021.2021.9522.150.00-261,1650.00%
WDC240419C000510002024-04-12 10:17AM EDT51.0021.5420.4021.250.00-1150.00%
WDC240419C000520002024-04-01 3:01PM EDT52.0019.7019.9521.250.00--1182.62%
WDC240419C000525002024-04-05 10:02AM EDT52.5018.5119.3520.500.00-22,809154.88%
WDC240419C000530002024-04-12 9:30AM EDT53.0020.1818.9519.750.00-12136.72%
WDC240419C000540002024-04-03 2:17PM EDT54.0017.6517.8519.050.00-211147.07%
WDC240419C000550002024-04-12 10:18AM EDT55.0017.7015.7017.450.00-50846139.26%
WDC240419C000570002024-04-01 11:21AM EDT57.0014.6514.9515.850.00-23117.19%
WDC240419C000575002024-04-12 11:21AM EDT57.5014.7014.5015.150.00-28,499100.39%
WDC240419C000580002024-04-10 12:59PM EDT58.0013.8613.9514.600.00-23982.81%
WDC240419C000590002024-03-21 9:51AM EDT59.006.2012.5513.550.00-69119.53%
WDC240419C000600002024-04-15 9:33AM EDT60.0012.3011.5513.35-0.35-2.77%36,885101.76%
WDC240419C000610002024-04-11 10:15AM EDT61.0011.5010.5511.150.00-3390.00%
WDC240419C000620002024-04-01 9:34AM EDT62.009.729.1010.750.00-240110.35%
WDC240419C000625002024-04-12 9:36AM EDT62.5010.479.509.900.00-21,29978.32%
WDC240419C000630002024-03-27 3:31PM EDT63.005.058.959.450.00-29079.88%
WDC240419C000640002024-04-12 3:15PM EDT64.008.238.008.350.00-4919862.50%
WDC240419C000650002024-04-15 10:52AM EDT65.007.506.957.25+0.22+3.02%112,75525.00%
WDC240419C000660002024-04-15 10:24AM EDT66.006.505.956.25+0.25+4.00%1023025.00%
WDC240419C000670002024-04-12 3:17PM EDT67.005.845.005.550.00-232,08257.03%
WDC240419C000675002024-04-12 12:32PM EDT67.505.154.654.850.00-11,36339.45%
WDC240419C000680002024-04-15 10:20AM EDT68.004.504.104.25-0.40-8.16%3221,95612.50%
WDC240419C000690002024-04-12 12:59PM EDT69.003.802.983.450.00-1061135.55%
WDC240419C000700002024-04-15 10:24AM EDT70.002.942.552.68-0.11-3.61%232,97137.50%
WDC240419C000710002024-04-15 11:23AM EDT71.002.031.982.05-0.04-1.93%61,73039.84%
WDC240419C000720002024-04-15 11:23AM EDT72.001.461.431.50-0.20-12.05%216,38640.72%
WDC240419C000725002024-04-15 10:52AM EDT72.501.421.201.27-0.08-5.33%212,41741.16%
WDC240419C000740002024-04-15 11:24AM EDT74.000.710.680.74-0.14-17.07%9329242.48%
WDC240419C000750002024-04-15 11:23AM EDT75.000.450.440.49-0.15-25.00%2489,13342.87%
WDC240419C000760002024-04-15 11:07AM EDT76.000.330.240.44-0.09-21.43%1029448.98%
WDC240419C000775002024-04-15 11:20AM EDT77.500.150.120.17-0.15-50.00%4368645.12%
WDC240419C000790002024-04-15 9:45AM EDT79.000.120.060.11-0.01-7.69%14548.83%
WDC240419C000800002024-04-15 9:46AM EDT80.000.080.030.20-0.02-20.00%92,43154.69%
WDC240419C000825002024-04-12 12:46PM EDT82.500.040.000.100.00-2657.81%
WDC240419C000840002024-04-12 2:03PM EDT84.000.050.000.410.00-620183.79%
WDC240419C000850002024-04-15 11:18AM EDT85.000.020.010.08-0.02-50.00%499167.58%
WDC240419C000900002024-04-12 1:46PM EDT90.000.040.000.040.00-25278.13%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240419P000200002024-03-25 3:12PM EDT20.000.080.000.010.00-617362.50%
WDC240419P000225002024-03-18 2:34PM EDT22.500.010.000.020.00-116350.00%
WDC240419P000250002024-04-11 2:47PM EDT25.000.010.000.030.00-1075331.25%
WDC240419P000275002024-01-29 11:14AM EDT27.500.010.000.230.00-310385.94%
WDC240419P000300002024-03-14 10:10AM EDT30.000.030.000.010.00-231250.00%
WDC240419P000325002024-01-12 11:35AM EDT32.500.240.000.290.00-116335.16%
WDC240419P000350002024-03-08 12:09PM EDT35.000.050.000.190.00-4223288.28%
WDC240419P000375002024-04-05 11:44AM EDT37.500.020.000.070.00-120856231.25%
WDC240419P000400002024-03-27 3:45PM EDT40.000.030.000.010.00-3435168.75%
WDC240419P000425002024-03-25 10:24AM EDT42.500.040.000.230.00-70849224.22%
WDC240419P000450002024-03-27 12:55PM EDT45.000.040.000.230.00-12,728202.34%
WDC240419P000475002024-04-08 9:30AM EDT47.500.020.000.060.00-201,064150.78%
WDC240419P000500002024-04-08 1:33PM EDT50.000.020.000.050.00-20937131.25%
WDC240419P000510002024-03-18 9:52AM EDT51.000.260.000.230.00--17155.08%
WDC240419P000520002024-03-18 3:00PM EDT52.000.320.000.240.00--17148.44%
WDC240419P000525002024-04-12 3:47PM EDT52.500.010.000.240.00-131,136144.92%
WDC240419P000530002024-04-01 3:53PM EDT53.000.050.000.250.00-33142.19%
WDC240419P000550002024-04-12 9:47AM EDT55.000.050.000.280.00-1931130.08%
WDC240419P000560002024-04-02 11:44AM EDT56.000.190.000.100.00-588103.91%
WDC240419P000570002024-04-05 11:46AM EDT57.000.050.000.320.00-176118.75%
WDC240419P000575002024-04-12 3:04PM EDT57.500.020.000.050.00-52,28285.94%
WDC240419P000580002024-04-12 12:59PM EDT58.000.030.010.350.00-2128114.06%
WDC240419P000590002024-04-09 10:41AM EDT59.000.050.000.370.00-2112107.42%
WDC240419P000600002024-04-12 2:14PM EDT60.000.030.020.390.00-2022,499102.34%
WDC240419P000610002024-04-12 9:59AM EDT61.000.030.000.410.00-131794.92%
WDC240419P000620002024-04-12 10:28AM EDT62.000.030.000.420.00-151588.09%
WDC240419P000625002024-04-12 9:55AM EDT62.500.080.010.430.00-82,72585.35%
WDC240419P000630002024-04-11 3:45PM EDT63.000.050.000.210.00-33,05669.53%
WDC240419P000640002024-04-12 9:41AM EDT64.000.150.000.070.00-545751.95%
WDC240419P000650002024-04-12 3:56PM EDT65.000.050.030.250.00-693660.16%
WDC240419P000660002024-04-12 3:58PM EDT66.000.120.050.090.00-314648.24%
WDC240419P000670002024-04-15 11:05AM EDT67.000.140.100.15+0.13+1,300.00%236347.07%
WDC240419P000675002024-04-15 10:52AM EDT67.500.130.130.18+0.01+8.33%2075845.70%
WDC240419P000680002024-04-15 10:49AM EDT68.000.180.190.23-0.17-48.57%25450845.12%
WDC240419P000690002024-04-15 11:11AM EDT69.000.400.350.40-0.06-13.04%537445.41%
WDC240419P000700002024-04-15 11:05AM EDT70.000.650.610.66-0.05-7.14%2668746.05%
WDC240419P000710002024-04-15 10:59AM EDT71.001.020.931.00-0.24-19.05%661446.19%
WDC240419P000720002024-04-15 11:21AM EDT72.001.491.401.440.00-990646.39%
WDC240419P000725002024-04-15 11:01AM EDT72.501.751.651.71+0.03+1.74%767346.83%
WDC240419P000740002024-04-15 10:49AM EDT74.002.422.602.70-0.30-11.03%242149.27%
WDC240419P000750002024-04-11 3:25PM EDT75.003.252.583.50+0.80+32.65%338252.39%
WDC240419P000775002024-04-09 2:27PM EDT77.505.155.505.800.00-5010058.20%
WDC240419P000800002024-04-15 11:15AM EDT80.008.107.958.80-0.30-3.57%1186.13%