WDC - Western Digital Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230616C00017500 | 2023-04-17 2:41PM EDT | 17.50 | 18.55 | 19.35 | 19.75 | 0.00 | - | 1 | 13 | 0.00% |
| WDC230616C00020000 | 2023-06-07 9:44AM EDT | 20.00 | 20.10 | 19.65 | 19.95 | 0.00 | - | 1 | 46 | 204.69% |
| WDC230616C00022500 | 2023-02-01 1:43PM EDT | 22.50 | 19.95 | 16.45 | 16.75 | 0.00 | - | 2 | 54 | 0.00% |
| WDC230616C00025000 | 2023-05-26 10:00AM EDT | 25.00 | 13.77 | 14.65 | 14.95 | 0.00 | - | 1 | 27 | 143.75% |
| WDC230616C00027500 | 2023-03-02 4:48PM EDT | 27.50 | 11.85 | 10.45 | 11.10 | 0.00 | - | 2 | 63 | 0.00% |
| WDC230616C00030000 | 2023-06-09 1:38PM EDT | 30.00 | 9.64 | 9.65 | 10.15 | -0.38 | -3.79% | 3 | 511 | 123.05% |
| WDC230616C00032000 | 2023-05-25 11:53AM EDT | 32.00 | 5.60 | 7.70 | 7.95 | 0.00 | - | - | 1 | 82.81% |
| WDC230616C00032500 | 2023-06-09 12:11PM EDT | 32.50 | 7.40 | 7.05 | 7.45 | +0.60 | +8.82% | 2 | 822 | 101.56% |
| WDC230616C00033000 | 2023-05-26 1:34PM EDT | 33.00 | 7.00 | 6.70 | 6.95 | 0.00 | - | 8 | 8 | 72.66% |
| WDC230616C00033500 | 2023-06-08 9:45AM EDT | 33.50 | 6.10 | 6.05 | 6.60 | 0.00 | - | 1 | 10 | 67.58% |
| WDC230616C00034500 | 2023-06-01 12:40PM EDT | 34.50 | 4.95 | 5.10 | 5.55 | 0.00 | - | 2 | 5 | 57.81% |
| WDC230616C00035000 | 2023-06-09 10:50AM EDT | 35.00 | 4.90 | 4.65 | 5.00 | -0.35 | -6.67% | 11 | 1,170 | 53.13% |
| WDC230616C00036000 | 2023-06-09 10:50AM EDT | 36.00 | 3.93 | 3.80 | 4.00 | -0.79 | -16.74% | 2 | 3 | 54.10% |
| WDC230616C00036500 | 2023-06-08 9:55AM EDT | 36.50 | 2.95 | 3.30 | 3.55 | 0.00 | - | 4 | 5 | 50.98% |
| WDC230616C00037000 | 2023-06-09 12:04PM EDT | 37.00 | 3.05 | 2.86 | 3.05 | +0.34 | +12.55% | 1 | 128 | 55.27% |
| WDC230616C00037500 | 2023-06-09 3:14PM EDT | 37.50 | 2.41 | 2.41 | 2.62 | -0.09 | -3.60% | 16 | 7,393 | 53.13% |
| WDC230616C00038000 | 2023-06-09 3:39PM EDT | 38.00 | 2.01 | 1.95 | 2.16 | -0.45 | -18.29% | 12 | 113 | 48.24% |
| WDC230616C00038500 | 2023-06-09 3:39PM EDT | 38.50 | 1.66 | 1.63 | 1.82 | -0.28 | -14.43% | 11 | 86 | 49.02% |
| WDC230616C00039000 | 2023-06-09 3:53PM EDT | 39.00 | 1.38 | 1.32 | 1.40 | -0.41 | -22.91% | 38 | 170 | 44.14% |
| WDC230616C00039500 | 2023-06-09 3:16PM EDT | 39.50 | 0.97 | 1.04 | 1.12 | -0.43 | -30.71% | 26 | 328 | 44.43% |
| WDC230616C00040000 | 2023-06-09 3:54PM EDT | 40.00 | 0.84 | 0.79 | 0.85 | -0.28 | -25.00% | 328 | 8,100 | 43.36% |
| WDC230616C00040500 | 2023-06-09 3:55PM EDT | 40.50 | 0.63 | 0.59 | 0.65 | -0.23 | -26.74% | 57 | 307 | 43.65% |
| WDC230616C00041000 | 2023-06-09 3:39PM EDT | 41.00 | 0.44 | 0.44 | 0.49 | -0.21 | -32.31% | 133 | 892 | 44.04% |
| WDC230616C00041500 | 2023-06-09 2:18PM EDT | 41.50 | 0.29 | 0.30 | 0.37 | -0.16 | -35.56% | 65 | 413 | 44.73% |
| WDC230616C00042000 | 2023-06-09 3:47PM EDT | 42.00 | 0.25 | 0.21 | 0.28 | -0.12 | -32.43% | 96 | 344 | 45.70% |
| WDC230616C00042500 | 2023-06-09 3:53PM EDT | 42.50 | 0.18 | 0.15 | 0.21 | -0.08 | -30.77% | 22 | 1,589 | 46.48% |
| WDC230616C00043000 | 2023-06-09 3:56PM EDT | 43.00 | 0.13 | 0.10 | 0.16 | -0.13 | -50.00% | 14 | 282 | 47.66% |
| WDC230616C00043500 | 2023-06-08 3:39PM EDT | 43.50 | 0.16 | 0.07 | 0.14 | 0.00 | - | 10 | 90 | 50.59% |
| WDC230616C00044000 | 2023-06-09 3:16PM EDT | 44.00 | 0.09 | 0.05 | 0.09 | -0.09 | -50.00% | 6 | 13 | 49.61% |
| WDC230616C00045000 | 2023-06-09 12:22PM EDT | 45.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 18 | 3,041 | 53.91% |
| WDC230616C00047000 | 2023-05-26 3:48PM EDT | 47.00 | 0.20 | 0.01 | 0.08 | 0.00 | - | 50 | 50 | 64.06% |
| WDC230616C00047500 | 2023-06-08 12:57PM EDT | 47.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 4 | 4,778 | 68.75% |
| WDC230616C00048000 | 2023-05-26 1:00PM EDT | 48.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 69.53% |
| WDC230616C00050000 | 2023-06-02 10:20AM EDT | 50.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2,863 | 79.69% |
| WDC230616C00052500 | 2023-05-26 12:13PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 513 | 89.84% |
| WDC230616C00055000 | 2023-06-09 2:59PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,007 | 90.63% |
| WDC230616C00057500 | 2023-06-02 2:33PM EDT | 57.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 160 | 107.81% |
| WDC230616C00060000 | 2023-06-01 10:01AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 403 | 117.19% |
| WDC230616C00065000 | 2023-06-07 11:08AM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 172 | 142.19% |
| WDC230616C00070000 | 2023-05-24 9:45AM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 127 | 159.38% |
| WDC230616C00075000 | 2023-04-06 9:57AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 196.88% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230616P00017500 | 2023-06-01 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 206.25% |
| WDC230616P00020000 | 2023-05-15 9:33AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 312 | 187.50% |
| WDC230616P00022500 | 2023-06-06 3:56PM EDT | 22.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 754 | 185.16% |
| WDC230616P00025000 | 2023-06-09 11:54AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 3,168 | 131.25% |
| WDC230616P00027500 | 2023-05-30 3:53PM EDT | 27.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 32 | 3,095 | 125.78% |
| WDC230616P00029000 | 2023-06-08 12:09PM EDT | 29.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 121.09% |
| WDC230616P00030000 | 2023-06-09 12:33PM EDT | 30.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 2 | 3,770 | 96.88% |
| WDC230616P00031000 | 2023-06-01 12:53PM EDT | 31.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 3 | 101.56% |
| WDC230616P00032000 | 2023-06-02 11:21AM EDT | 32.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 1 | 91.80% |
| WDC230616P00032500 | 2023-06-09 12:45PM EDT | 32.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 1,763 | 78.91% |
| WDC230616P00033000 | 2023-06-08 12:09PM EDT | 33.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 17 | 69.53% |
| WDC230616P00033500 | 2023-05-26 11:24AM EDT | 33.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 80 | 74 | 69.14% |
| WDC230616P00034000 | 2023-06-09 11:12AM EDT | 34.00 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 2 | 14 | 65.23% |
| WDC230616P00034500 | 2023-06-02 9:32AM EDT | 34.50 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 4 | 57.81% |
| WDC230616P00035000 | 2023-06-09 11:24AM EDT | 35.00 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 1 | 5,383 | 55.08% |
| WDC230616P00035500 | 2023-06-09 10:18AM EDT | 35.50 | 0.02 | 0.03 | 0.07 | -0.25 | -92.59% | 1 | 24 | 52.73% |
| WDC230616P00036000 | 2023-06-09 12:13PM EDT | 36.00 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 1 | 18 | 50.39% |
| WDC230616P00036500 | 2023-06-09 10:41AM EDT | 36.50 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 2 | 114 | 48.44% |
| WDC230616P00037000 | 2023-06-09 3:47PM EDT | 37.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 26 | 173 | 46.39% |
| WDC230616P00037500 | 2023-06-09 9:33AM EDT | 37.50 | 0.12 | 0.17 | 0.24 | -0.06 | -33.33% | 1 | 7,951 | 46.29% |
| WDC230616P00038000 | 2023-06-09 3:50PM EDT | 38.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 22 | 151 | 43.36% |
| WDC230616P00038500 | 2023-06-09 2:03PM EDT | 38.50 | 0.40 | 0.37 | 0.42 | +0.02 | +5.26% | 12 | 56 | 42.68% |
| WDC230616P00039000 | 2023-06-09 3:30PM EDT | 39.00 | 0.55 | 0.53 | 0.57 | +0.01 | +1.85% | 172 | 1,954 | 41.70% |
| WDC230616P00039500 | 2023-06-09 3:56PM EDT | 39.50 | 0.75 | 0.73 | 0.78 | +0.05 | +7.14% | 57 | 106 | 41.70% |
| WDC230616P00040000 | 2023-06-09 3:12PM EDT | 40.00 | 1.04 | 0.99 | 1.03 | +0.11 | +11.83% | 335 | 2,035 | 41.60% |
| WDC230616P00040500 | 2023-06-09 3:33PM EDT | 40.50 | 1.30 | 1.29 | 1.45 | -0.01 | -0.76% | 23 | 17 | 47.36% |
| WDC230616P00041000 | 2023-06-08 11:44AM EDT | 41.00 | 1.62 | 1.58 | 1.71 | 0.00 | - | 5 | 13 | 44.04% |
| WDC230616P00042000 | 2023-06-07 10:13AM EDT | 42.00 | 1.89 | 2.36 | 2.55 | 0.00 | - | 3 | 4 | 48.83% |
| WDC230616P00042500 | 2023-06-07 10:00AM EDT | 42.50 | 2.29 | 2.79 | 3.00 | 0.00 | - | 1 | 99 | 51.56% |
| WDC230616P00043000 | 2023-06-07 9:32AM EDT | 43.00 | 3.20 | 3.25 | 3.50 | 0.00 | - | 1 | 1 | 57.03% |
| WDC230616P00045000 | 2023-06-07 10:04AM EDT | 45.00 | 4.44 | 4.95 | 5.50 | 0.00 | - | 5 | 108 | 77.34% |
| WDC230616P00047500 | 2023-05-15 12:56PM EDT | 47.50 | 10.99 | 7.60 | 8.05 | 0.00 | - | 13 | 36 | 78.91% |
| WDC230616P00050000 | 2023-05-11 3:06PM EDT | 50.00 | 17.60 | 9.95 | 10.50 | 0.00 | - | 1 | 500 | 62.50% |
| WDC230616P00052500 | 2023-02-08 1:23PM EDT | 52.50 | 10.40 | 16.25 | 16.50 | 0.00 | - | 5 | 0 | 340.82% |
| WDC230616P00055000 | 2023-02-07 11:53AM EDT | 55.00 | 12.95 | 16.75 | 16.90 | 0.00 | - | 3 | 0 | 255.86% |
| WDC230616P00057500 | 2023-04-17 2:41PM EDT | 57.50 | 21.70 | 20.35 | 20.75 | 0.00 | - | 1 | 1 | 344.43% |
| WDC230616P00060000 | 2023-01-26 3:50PM EDT | 60.00 | 16.65 | 20.70 | 21.15 | 0.00 | - | 2 | 0 | 228.91% |
| WDC230616P00065000 | 2023-06-07 9:44AM EDT | 65.00 | 24.95 | 25.10 | 25.40 | 0.00 | - | 1 | 0 | 148.44% |
| WDC230616P00070000 | 2023-01-19 11:12AM EDT | 70.00 | 33.15 | 28.25 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230616P00075000 | 2023-06-07 9:44AM EDT | 75.00 | 34.95 | 34.95 | 35.35 | 0.00 | - | 1 | 0 | 225.00% |
© 2023 Yahoo. Tutti i diritti riservati.