Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.939,69 +798,79 (+1,99%)
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'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231215C00027500 | 2023-11-15 1:57PM EST | 27.50 | 18.75 | 20.20 | 20.70 | 0.00 | - | - | 1 | 201.95% |
| WDC231215C00032500 | 2023-11-13 3:29PM EST | 32.50 | 12.52 | 15.25 | 15.75 | 0.00 | - | - | 1 | 159.77% |
| WDC231215C00033000 | 2023-11-27 1:53PM EST | 33.00 | 14.40 | 14.40 | 15.15 | 0.00 | - | - | 1 | 179.30% |
| WDC231215C00034000 | 2023-11-27 10:19AM EST | 34.00 | 13.25 | 12.90 | 14.05 | 0.00 | - | - | 1 | 152.73% |
| WDC231215C00035000 | 2023-11-30 1:29PM EST | 35.00 | 12.79 | 12.65 | 13.35 | 0.00 | - | 4 | 10 | 133.59% |
| WDC231215C00037000 | 2023-11-22 10:00AM EST | 37.00 | 9.96 | 9.70 | 11.30 | 0.00 | - | - | 1 | 149.02% |
| WDC231215C00037500 | 2023-12-04 2:21PM EST | 37.50 | 9.87 | 10.25 | 10.55 | 0.00 | - | 1 | 1,721 | 86.72% |
| WDC231215C00039000 | 2023-12-01 3:22PM EST | 39.00 | 9.69 | 8.70 | 9.15 | 0.00 | - | 41 | 41 | 80.86% |
| WDC231215C00040000 | 2023-12-07 11:05AM EST | 40.00 | 7.49 | 7.35 | 8.20 | 0.00 | - | 1 | 281 | 105.66% |
| WDC231215C00041000 | 2023-11-24 9:48AM EST | 41.00 | 5.41 | 6.50 | 7.05 | 0.00 | - | 1 | 1 | 80.86% |
| WDC231215C00042000 | 2023-12-01 2:27PM EST | 42.00 | 6.67 | 5.50 | 6.10 | 0.00 | - | 2 | 2 | 75.78% |
| WDC231215C00042500 | 2023-12-08 3:32PM EST | 42.50 | 5.40 | 5.20 | 5.55 | +0.44 | +8.87% | 5 | 611 | 66.21% |
| WDC231215C00043000 | 2023-12-08 12:36PM EST | 43.00 | 4.82 | 4.50 | 5.40 | +0.54 | +12.62% | 19 | 17 | 50.98% |
| WDC231215C00043500 | 2023-12-08 1:50PM EST | 43.50 | 4.63 | 4.25 | 6.60 | +1.23 | +36.18% | 1 | 4 | 107.32% |
| WDC231215C00044000 | 2023-12-08 2:05PM EST | 44.00 | 4.03 | 3.65 | 4.85 | +0.38 | +10.41% | 1 | 16 | 65.04% |
| WDC231215C00044500 | 2023-12-08 12:19PM EST | 44.50 | 3.70 | 3.35 | 3.50 | +1.28 | +52.89% | 67 | 6 | 42.38% |
| WDC231215C00045000 | 2023-12-08 3:47PM EST | 45.00 | 2.95 | 2.88 | 3.00 | +0.36 | +13.90% | 24 | 537 | 37.50% |
| WDC231215C00045500 | 2023-12-08 1:08PM EST | 45.50 | 2.57 | 2.40 | 2.53 | +0.53 | +25.98% | 9 | 72 | 34.77% |
| WDC231215C00046000 | 2023-12-07 2:02PM EST | 46.00 | 1.56 | 1.99 | 2.10 | 0.00 | - | 14 | 183 | 33.59% |
| WDC231215C00046500 | 2023-12-08 11:41AM EST | 46.50 | 1.65 | 1.60 | 1.69 | +0.26 | +18.71% | 64 | 105 | 32.23% |
| WDC231215C00047000 | 2023-12-08 3:36PM EST | 47.00 | 1.32 | 1.24 | 1.31 | +0.39 | +41.94% | 17 | 407 | 30.86% |
| WDC231215C00047500 | 2023-12-08 2:04PM EST | 47.50 | 0.96 | 0.95 | 0.99 | +0.23 | +31.51% | 38 | 1,810 | 30.27% |
| WDC231215C00048000 | 2023-12-08 1:10PM EST | 48.00 | 0.71 | 0.69 | 0.72 | +0.10 | +16.39% | 36 | 434 | 29.79% |
| WDC231215C00048500 | 2023-12-08 1:41PM EST | 48.50 | 0.55 | 0.48 | 0.52 | +0.17 | +44.74% | 154 | 289 | 30.08% |
| WDC231215C00049000 | 2023-12-08 1:26PM EST | 49.00 | 0.41 | 0.32 | 0.36 | +0.15 | +57.69% | 65 | 117 | 30.08% |
| WDC231215C00049500 | 2023-12-08 2:51PM EST | 49.50 | 0.24 | 0.21 | 0.24 | +0.02 | +9.09% | 15 | 11 | 30.08% |
| WDC231215C00050000 | 2023-12-08 3:58PM EST | 50.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 2,910 | 7,702 | 29.79% |
| WDC231215C00051000 | 2023-12-04 1:43PM EST | 51.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 1 | 63 | 32.62% |
| WDC231215C00052000 | 2023-12-08 1:17PM EST | 52.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 9 | 13 | 35.94% |
| WDC231215C00052500 | 2023-12-05 11:33AM EST | 52.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 4 | 72 | 52.83% |
| WDC231215C00053000 | 2023-12-08 2:54PM EST | 53.00 | 0.02 | 0.00 | 0.07 | -0.10 | -83.33% | 5 | 8 | 45.31% |
| WDC231215C00054000 | 2023-11-22 11:57AM EST | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDC231215C00055000 | 2023-11-29 10:07AM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 25.00% |
| WDC231215C00060000 | 2023-11-13 3:03PM EST | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231215P00030000 | 2023-11-29 1:37PM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 47 | 116 | 135.94% |
| WDC231215P00032500 | 2023-11-24 12:16PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,676 | 50.00% |
| WDC231215P00035000 | 2023-11-21 12:26PM EST | 35.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 1 | 71 | 149.41% |
| WDC231215P00037500 | 2023-11-21 11:40AM EST | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| WDC231215P00040000 | 2023-12-07 12:43PM EST | 40.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 967 | 78.91% |
| WDC231215P00041000 | 2023-11-20 11:26AM EST | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| WDC231215P00041500 | 2023-11-22 11:51AM EST | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDC231215P00042000 | 2023-12-04 1:13PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| WDC231215P00042500 | 2023-12-05 2:58PM EST | 42.50 | 0.06 | 0.00 | 0.37 | 0.00 | - | 5 | 3,950 | 65.82% |
| WDC231215P00043000 | 2023-12-07 12:05PM EST | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| WDC231215P00043500 | 2023-12-07 3:42PM EST | 43.50 | 0.07 | 0.01 | 0.21 | 0.00 | - | 4 | 10 | 58.01% |
| WDC231215P00044000 | 2023-12-08 11:32AM EST | 44.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 2 | 370 | 39.84% |
| WDC231215P00044500 | 2023-12-05 12:16PM EST | 44.50 | 0.22 | 0.03 | 0.07 | 0.00 | - | 30 | 2,509 | 35.55% |
| WDC231215P00045000 | 2023-12-08 1:31PM EST | 45.00 | 0.08 | 0.05 | 0.08 | -0.12 | -60.00% | 24 | 631 | 32.23% |
| WDC231215P00045500 | 2023-12-08 2:41PM EST | 45.50 | 0.09 | 0.08 | 0.11 | -0.21 | -70.00% | 6 | 154 | 30.47% |
| WDC231215P00046000 | 2023-12-08 11:27AM EST | 46.00 | 0.18 | 0.14 | 0.19 | -0.17 | -48.57% | 5 | 99 | 30.76% |
| WDC231215P00046500 | 2023-12-08 3:45PM EST | 46.50 | 0.23 | 0.24 | 0.28 | -0.27 | -54.00% | 2 | 252 | 29.88% |
| WDC231215P00047000 | 2023-12-08 3:59PM EST | 47.00 | 0.42 | 0.39 | 0.42 | -0.25 | -37.31% | 1,022 | 679 | 29.59% |
| WDC231215P00047500 | 2023-12-08 3:55PM EST | 47.50 | 0.57 | 0.58 | 0.60 | -0.43 | -43.00% | 66 | 297 | 29.10% |
| WDC231215P00048000 | 2023-12-08 2:05PM EST | 48.00 | 0.75 | 0.81 | 0.84 | -0.55 | -42.31% | 47 | 154 | 29.00% |
| WDC231215P00048500 | 2023-12-08 2:38PM EST | 48.50 | 1.02 | 1.09 | 1.13 | -0.43 | -29.66% | 37 | 349 | 28.86% |
| WDC231215P00049000 | 2023-12-06 10:01AM EST | 49.00 | 1.62 | 1.42 | 1.50 | 0.00 | - | 3 | 344 | 30.08% |
| WDC231215P00050000 | 2023-12-07 3:23PM EST | 50.00 | 2.86 | 2.23 | 2.36 | 0.00 | - | 1 | 31 | 34.08% |
| WDC231215P00051000 | 2023-12-01 2:53PM EST | 51.00 | 2.52 | 3.15 | 3.30 | 0.00 | - | 2 | 2 | 39.26% |
| WDC231215P00052000 | 2023-12-01 12:20PM EST | 52.00 | 3.40 | 3.80 | 5.15 | 0.00 | - | 1 | 0 | 59.38% |
| WDC231215P00053000 | 2023-11-29 9:34AM EST | 53.00 | 5.00 | 4.90 | 5.50 | 0.00 | - | 4 | 0 | 69.53% |
| WDC231215P00055000 | 2023-11-29 2:11PM EST | 55.00 | 7.55 | 7.00 | 7.55 | 0.00 | - | - | 0 | 66.41% |
© 2023 Yahoo. Tutti i diritti riservati.