Italia markets close in 6 hours 40 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,96-0,10 (-0,14%)
Alla chiusura: 04:00PM EDT
74,27 +1,31 (+1,80%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC241018C000200002023-12-05 11:23AM EDT20.0027.8529.4032.950.00--20.00%
WDC241018C000350002023-10-27 11:13AM EDT35.009.5014.8015.000.00-700.00%
WDC241018C000375002024-01-17 3:39PM EDT37.5017.6518.3019.100.00-2100.00%
WDC241018C000400002024-06-12 2:17PM EDT40.0039.7738.7540.350.00-149179.81%
WDC241018C000425002024-04-03 3:43PM EDT42.5031.0028.2030.850.00-444267.68%
WDC241018C000450002024-06-20 10:48AM EDT45.0034.4523.5527.800.00-1280.00%
WDC241018C000475002024-05-15 10:04AM EDT47.5028.5230.3532.250.00-1155134.99%
WDC241018C000500002024-07-19 11:34AM EDT50.0021.220.000.000.00-400.00%
WDC241018C000525002024-07-19 2:52PM EDT52.5018.080.000.000.00-2200.00%
WDC241018C000550002024-07-19 1:19PM EDT55.0016.090.000.000.00-400.00%
WDC241018C000575002024-07-18 1:47PM EDT57.5013.210.000.000.00-1900.00%
WDC241018C000600002024-07-16 12:05PM EDT60.0019.750.000.000.00-100.00%
WDC241018C000625002024-07-19 3:14PM EDT62.5010.450.000.000.00-300.00%
WDC241018C000650002024-07-23 3:57PM EDT65.0010.850.000.000.00-200.00%
WDC241018C000675002024-07-22 11:04AM EDT67.508.720.000.000.00-100.00%
WDC241018C000700002024-07-22 2:03PM EDT70.007.450.000.000.00-2000.00%
WDC241018C000725002024-07-23 11:19AM EDT72.506.460.000.000.00-5600.00%
WDC241018C000750002024-07-23 12:11PM EDT75.005.300.000.000.00-901.56%
WDC241018C000775002024-07-23 3:28PM EDT77.504.150.000.000.00-2503.13%
WDC241018C000800002024-07-23 2:10PM EDT80.003.360.000.000.00-1006.25%
WDC241018C000825002024-07-22 3:42PM EDT82.502.580.000.000.00-1606.25%
WDC241018C000850002024-07-22 3:00PM EDT85.001.950.000.000.00-406.25%
WDC241018C000875002024-07-22 10:17AM EDT87.501.380.000.000.00-106.25%
WDC241018C000900002024-07-22 12:00PM EDT90.001.050.000.000.00-2012.50%
WDC241018C000950002024-07-17 3:43PM EDT95.001.000.000.000.00-14012.50%
WDC241018C001000002024-07-22 9:53AM EDT100.000.450.000.000.00-3012.50%
WDC241018C001050002024-07-18 11:40AM EDT105.000.300.000.000.00-1012.50%
WDC241018C001100002024-06-26 1:20PM EDT110.000.540.000.000.00-1012.50%
WDC241018C001150002024-07-15 1:23PM EDT115.000.390.000.000.00-3025.00%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC241018P000225002024-05-14 9:30AM EDT22.500.040.000.000.00-2450.00%
WDC241018P000275002024-03-27 11:13AM EDT27.500.320.000.580.00-55108.11%
WDC241018P000300002024-04-18 9:51AM EDT30.000.580.020.420.00-11194.63%
WDC241018P000325002023-11-15 12:40PM EDT32.501.430.831.190.00--100118.56%
WDC241018P000350002024-04-26 9:30AM EDT35.000.730.040.440.00-11780.86%
WDC241018P000375002024-07-15 3:12PM EDT37.500.130.000.000.00-1025.00%
WDC241018P000400002024-06-21 3:27PM EDT40.000.200.050.750.00-127674.56%
WDC241018P000425002024-06-14 3:39PM EDT42.500.190.030.550.00-112963.87%
WDC241018P000450002024-07-09 10:53AM EDT45.000.160.000.000.00-1025.00%
WDC241018P000475002024-07-08 10:47AM EDT47.500.210.000.000.00-2025.00%
WDC241018P000500002024-07-19 3:49PM EDT50.000.420.000.000.00-1012.50%
WDC241018P000525002024-07-19 2:46PM EDT52.500.630.000.000.00-3012.50%
WDC241018P000550002024-07-18 2:34PM EDT55.000.910.000.000.00-1012.50%
WDC241018P000575002024-07-19 2:57PM EDT57.501.260.000.000.00-4012.50%
WDC241018P000600002024-07-22 9:58AM EDT60.001.350.000.000.00-5012.50%
WDC241018P000625002024-07-22 2:47PM EDT62.501.550.000.000.00-1406.25%
WDC241018P000650002024-07-22 1:20PM EDT65.002.200.000.000.00-5506.25%
WDC241018P000675002024-07-23 10:05AM EDT67.503.000.000.000.00-203.13%
WDC241018P000700002024-07-23 10:03AM EDT70.003.950.000.000.00-101.56%
WDC241018P000725002024-07-23 3:07PM EDT72.504.850.000.000.00-900.39%
WDC241018P000750002024-07-23 11:51AM EDT75.006.250.000.000.00-4100.00%
WDC241018P000775002024-07-18 1:09PM EDT77.5010.500.000.000.00-100.00%
WDC241018P000800002024-07-19 1:07PM EDT80.0012.050.000.000.00-100.00%
WDC241018P000825002024-07-16 3:53PM EDT82.508.700.000.000.00-400.00%
WDC241018P000850002024-07-16 2:57PM EDT85.0010.150.000.000.00-200.00%
WDC241018P000875002024-07-09 3:01PM EDT87.5011.400.000.000.00--00.00%
WDC241018P000900002024-07-01 3:35PM EDT90.0014.950.000.000.00-100.00%
WDC241018P000950002024-06-04 10:30AM EDT95.0021.9517.9020.050.00-100.00%
WDC241018P001000002024-06-12 3:59PM EDT100.0021.4521.5521.900.00--140.00%