Italia markets close in 2 hours 29 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,01-0,95 (-1,30%)
Alla chiusura: 04:00PM EDT
69,00 -3,01 (-4,18%)
Preborsa: 08:59AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240920C000250002023-11-10 2:55PM EDT25.0021.8023.9524.300.00-130.00%
WDC240920C000275002023-10-25 2:55PM EDT27.5017.2020.7023.450.00--00.00%
WDC240920C000300002024-01-23 4:52PM EDT30.0030.6526.0527.450.00-200.00%
WDC240920C000325002024-01-22 2:33PM EDT32.5026.6021.1523.200.00-110.00%
WDC240920C000350002024-06-03 12:18PM EDT35.0041.2342.5544.050.00-20248.05%
WDC240920C000375002023-11-14 11:24AM EDT37.5012.4515.9516.750.00-120.00%
WDC240920C000400002024-06-13 10:56AM EDT40.0040.7038.9040.400.00-158235.03%
WDC240920C000425002024-07-15 9:30AM EDT42.5037.580.000.000.00-2130.00%
WDC240920C000450002024-07-12 3:32PM EDT45.0034.400.000.000.00-31430.00%
WDC240920C000475002024-07-23 11:53AM EDT47.5026.500.000.000.00-1210.00%
WDC240920C000500002024-07-19 1:17PM EDT50.0020.120.000.000.00-5750.00%
WDC240920C000525002024-07-19 2:52PM EDT52.5017.830.000.000.00-31500.00%
WDC240920C000550002024-07-19 1:19PM EDT55.0015.670.000.000.00-45080.00%
WDC240920C000575002024-06-24 11:12AM EDT57.5019.2416.8017.450.00-114176.54%
WDC240920C000600002024-07-24 9:49AM EDT60.0015.000.000.000.00-82700.00%
WDC240920C000625002024-07-22 12:49PM EDT62.5011.650.000.000.00-36660.00%
WDC240920C000650002024-07-24 2:34PM EDT65.009.650.000.000.00-14900.00%
WDC240920C000675002024-07-23 3:57PM EDT67.508.320.000.000.00-46400.00%
WDC240920C000700002024-07-24 12:19PM EDT70.006.850.000.000.00-277010.00%
WDC240920C000725002024-07-24 1:31PM EDT72.505.140.000.000.00-533410.39%
WDC240920C000750002024-07-24 3:36PM EDT75.003.950.000.000.00-2539953.13%
WDC240920C000775002024-07-24 12:12PM EDT77.503.140.000.000.00-905276.25%
WDC240920C000800002024-07-24 12:04PM EDT80.002.410.000.000.00-541,0936.25%
WDC240920C000825002024-07-24 2:19PM EDT82.501.700.000.000.00-254656.25%
WDC240920C000850002024-07-24 3:03PM EDT85.001.260.000.000.00-792912.50%
WDC240920C000875002024-07-24 9:46AM EDT87.501.100.000.000.00-155212.50%
WDC240920C000900002024-07-24 1:41PM EDT90.000.800.000.000.00-53,44912.50%
WDC240920C000950002024-07-23 2:38PM EDT95.000.390.000.000.00-27458512.50%
WDC240920C001000002024-07-24 11:06AM EDT100.000.310.000.000.00-154712.50%
WDC240920C001050002024-07-23 11:29AM EDT105.000.210.000.000.00-3,0003,24525.00%
WDC240920C001100002024-06-28 9:30AM EDT110.000.300.000.000.00-188625.00%
WDC240920C001150002024-07-09 10:20AM EDT115.000.420.000.000.00-1325.00%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240920P000200002023-12-05 11:31AM EDT20.000.220.002.290.00--1227.73%
WDC240920P000225002024-02-26 10:30AM EDT22.500.110.011.900.00-77199.02%
WDC240920P000250002024-02-26 10:30AM EDT25.000.220.022.070.00-11186.43%
WDC240920P000275002024-06-06 10:14AM EDT27.500.040.000.280.00-12116.41%
WDC240920P000300002024-06-13 9:47AM EDT30.000.070.000.310.00-39108.20%
WDC240920P000325002024-06-27 10:06AM EDT32.500.060.000.000.00-19850.00%
WDC240920P000350002024-05-24 12:55PM EDT35.000.110.000.410.00-114495.02%
WDC240920P000375002024-07-18 3:59PM EDT37.500.100.000.000.00-510825.00%
WDC240920P000400002024-06-21 3:24PM EDT40.000.130.020.750.00-820589.16%
WDC240920P000425002024-06-21 3:22PM EDT42.500.560.030.750.00-830681.45%
WDC240920P000450002024-07-05 10:27AM EDT45.000.140.000.000.00-837925.00%
WDC240920P000475002024-07-05 10:27AM EDT47.500.120.000.000.00-831925.00%
WDC240920P000500002024-07-18 10:26AM EDT50.000.220.000.000.00-897925.00%
WDC240920P000525002024-07-19 10:45AM EDT52.500.350.000.000.00-2251312.50%
WDC240920P000550002024-07-23 1:53PM EDT55.000.400.000.000.00-160512.50%
WDC240920P000575002024-07-18 10:37AM EDT57.500.760.000.000.00-139412.50%
WDC240920P000600002024-07-23 3:42PM EDT60.000.760.000.000.00-2459712.50%
WDC240920P000625002024-07-24 2:08PM EDT62.501.260.000.000.00-55426.25%
WDC240920P000650002024-07-24 12:07PM EDT65.001.750.000.000.00-42086.25%
WDC240920P000675002024-07-23 9:53AM EDT67.502.450.000.000.00-16973.13%
WDC240920P000700002024-07-24 12:07PM EDT70.003.380.000.000.00-358201.56%
WDC240920P000725002024-07-24 2:43PM EDT72.504.800.000.000.00-766100.00%
WDC240920P000750002024-07-24 1:28PM EDT75.005.950.000.000.00-755080.00%
WDC240920P000775002024-07-24 12:24PM EDT77.507.250.000.000.00-1074320.00%
WDC240920P000800002024-07-23 1:46PM EDT80.009.040.000.000.00-15130.00%
WDC240920P000825002024-07-22 9:53AM EDT82.5011.790.000.000.00-31170.00%
WDC240920P000850002024-07-12 11:31AM EDT85.008.800.000.000.00-3380.00%
WDC240920P000900002024-06-10 10:22AM EDT90.0015.6012.0512.200.00-130.00%
WDC240920P000950002024-06-12 3:24PM EDT95.0017.1016.7517.100.00-130.00%