Italia Markets close in 4 hrs 54 mins

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,19+2,67 (+3,49%)
Alla chiusura: 04:00PM EDT
79,80 +0,61 (+0,77%)
Preborsa: 06:06AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC250117C000175002023-06-28 3:21PM EDT17.5021.9025.6026.350.00-20810.00%
WDC250117C000200002024-04-10 9:33AM EDT20.0052.900.000.000.00-1880.00%
WDC250117C000225002023-11-20 4:12PM EDT22.5026.5027.8028.900.00-1390.00%
WDC250117C000250002024-05-15 1:13PM EDT25.0051.300.000.000.00-7600.00%
WDC250117C000275002024-04-16 10:22AM EDT27.5044.0644.8546.550.00-61100.00%
WDC250117C000300002024-05-10 9:48AM EDT30.0043.1545.4548.450.00-21910.00%
WDC250117C000325002024-05-17 2:13PM EDT32.5041.190.000.000.00-1000.00%
WDC250117C000350002024-06-10 3:22PM EDT35.0043.430.000.000.00-100.00%
WDC250117C000375002024-06-12 3:57PM EDT37.5042.650.000.000.00-100.00%
WDC250117C000400002024-05-31 3:58PM EDT40.0037.050.000.000.00-100.00%
WDC250117C000425002024-04-23 1:20PM EDT42.5030.150.000.000.00-2920.00%
WDC250117C000450002024-06-12 3:57PM EDT45.0035.700.000.000.00-300.00%
WDC250117C000475002024-06-06 3:07PM EDT47.5030.550.000.000.00-200.00%
WDC250117C000500002024-06-05 10:55AM EDT50.0028.700.000.000.00-1000.00%
WDC250117C000525002024-05-30 9:41AM EDT52.5025.600.000.000.00-100.00%
WDC250117C000550002024-06-06 2:39PM EDT55.0023.750.000.000.00-100.00%
WDC250117C000575002024-06-10 3:11PM EDT57.5023.100.000.000.00-500.00%
WDC250117C000600002024-06-12 3:58PM EDT60.0023.200.000.000.00-300.00%
WDC250117C000625002024-05-28 9:30AM EDT62.5017.800.000.000.00-100.00%
WDC250117C000650002024-06-05 2:43PM EDT65.0017.450.000.000.00-3000.00%
WDC250117C000675002024-06-05 10:57AM EDT67.5014.950.000.000.00-200.00%
WDC250117C000700002024-06-12 10:18AM EDT70.0016.100.000.000.00-100.00%
WDC250117C000725002024-06-12 2:21PM EDT72.5013.950.000.000.00-700.00%
WDC250117C000750002024-06-12 11:19AM EDT75.0012.500.000.000.00-1100.00%
WDC250117C000775002024-06-10 12:39PM EDT77.509.970.000.000.00-500.00%
WDC250117C000800002024-06-12 1:49PM EDT80.0010.100.000.000.00-1600.39%
WDC250117C000825002024-06-12 12:01PM EDT82.508.910.000.000.00-301.56%
WDC250117C000850002024-06-11 1:21PM EDT85.006.630.000.000.00-4103.13%
WDC250117C000900002024-06-12 2:19PM EDT90.006.250.000.000.00-5803.13%
WDC250117C000950002024-06-12 10:10AM EDT95.004.800.000.000.00-18506.25%
WDC250117C001000002024-06-12 11:27AM EDT100.003.800.000.000.00-6806.25%
WDC250117C001050002024-06-05 2:43PM EDT105.002.450.000.000.00-106.25%
WDC250117C001100002024-06-12 3:55PM EDT110.002.210.000.000.00-1012.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC250117P000175002024-04-30 2:56PM EDT17.500.080.011.340.00-16558119.04%
WDC250117P000200002024-05-14 11:32AM EDT20.000.080.000.000.00-102050.00%
WDC250117P000225002024-03-26 9:56AM EDT22.500.320.000.670.00-58387.30%
WDC250117P000250002024-05-02 9:59AM EDT25.000.220.010.440.00-64775.20%
WDC250117P000275002024-04-23 2:54PM EDT27.500.270.000.000.00-11,93325.00%
WDC250117P000300002024-05-17 10:21AM EDT30.000.640.000.000.00-15025.00%
WDC250117P000325002024-04-09 3:24PM EDT32.500.950.080.600.00-2073,73163.57%
WDC250117P000350002024-06-10 12:54PM EDT35.000.260.000.000.00-1025.00%
WDC250117P000375002024-05-24 10:48AM EDT37.500.350.000.000.00-1025.00%
WDC250117P000400002024-05-15 10:00AM EDT40.000.350.000.000.00-50025.00%
WDC250117P000425002024-04-30 1:01PM EDT42.500.770.200.000.00-191,97712.50%
WDC250117P000450002024-05-17 10:41AM EDT45.000.700.000.000.00-1012.50%
WDC250117P000475002024-05-30 11:27AM EDT47.500.750.000.000.00-2012.50%
WDC250117P000500002024-05-16 11:54AM EDT50.000.940.000.000.00-4012.50%
WDC250117P000525002024-06-07 3:50PM EDT52.501.180.000.000.00-5012.50%
WDC250117P000550002024-06-12 11:05AM EDT55.001.190.000.000.00-2012.50%
WDC250117P000575002024-06-10 1:55PM EDT57.501.630.000.000.00-1012.50%
WDC250117P000600002024-06-11 10:50AM EDT60.002.100.000.000.00-106.25%
WDC250117P000625002024-06-03 10:30AM EDT62.503.000.000.000.00-2206.25%
WDC250117P000650002024-06-12 2:00PM EDT65.002.890.000.000.00-606.25%
WDC250117P000675002024-06-06 3:19PM EDT67.504.450.000.000.00-1806.25%
WDC250117P000700002024-06-12 2:00PM EDT70.004.350.000.000.00-1403.13%
WDC250117P000725002024-06-12 10:56AM EDT72.505.330.000.000.00-303.13%
WDC250117P000750002024-06-11 11:36AM EDT75.007.020.000.000.00-28001.56%
WDC250117P000775002024-06-12 1:44PM EDT77.507.350.000.000.00-400.78%
WDC250117P000800002024-06-05 3:14PM EDT80.009.700.000.000.00-2800.00%
WDC250117P000825002024-06-03 1:28PM EDT82.5012.600.000.000.00-100.00%
WDC250117P000850002024-06-12 10:48AM EDT85.0011.650.000.000.00-200.00%
WDC250117P000900002024-06-12 10:26AM EDT90.0014.510.000.000.00-1000.00%
WDC250117P001000002024-05-28 1:53PM EDT100.0024.950.000.000.00-3000.00%