Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,77+0,93 (+1,19%)
Alla chiusura: 04:00PM EDT
78,20 -0,57 (-0,72%)
Dopo ore: 07:28PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC250620C000325002024-02-12 11:46AM EDT32.5028.1031.7032.800.00--30.00%
WDC250620C000350002024-06-03 2:29PM EDT35.0043.9042.5046.700.00-1156.13%
WDC250620C000400002024-05-06 10:51AM EDT40.0036.6538.5541.500.00-41053.30%
WDC250620C000425002024-07-12 9:55AM EDT42.5038.0938.6539.75-0.49-1.27%1864.06%
WDC250620C000450002024-06-21 11:16AM EDT45.0034.2835.9037.650.00-1959.99%
WDC250620C000475002024-06-14 11:07AM EDT47.5033.9334.0535.300.00-2358.26%
WDC250620C000500002024-06-20 10:01AM EDT50.0033.0032.3033.100.00-154357.15%
WDC250620C000525002024-07-05 10:01AM EDT52.5029.7530.4531.050.00-21855.93%
WDC250620C000550002024-07-11 12:08PM EDT55.0027.5926.7529.000.00-13455.53%
WDC250620C000575002024-06-13 10:51AM EDT57.5028.7025.9027.100.00-12551.22%
WDC250620C000600002024-07-08 11:58AM EDT60.0024.5024.6526.800.00-235654.85%
WDC250620C000625002024-07-08 3:38PM EDT62.5022.6021.3523.450.00-19951.39%
WDC250620C000650002024-07-12 12:09PM EDT65.0020.7520.4021.75-1.09-4.99%11,54750.29%
WDC250620C000675002024-05-29 10:10AM EDT67.5018.3619.2519.700.00-165947.64%
WDC250620C000700002024-07-10 2:37PM EDT70.0019.6017.7518.950.00-1064949.73%
WDC250620C000725002024-06-10 12:55PM EDT72.5016.4016.9518.200.00-535951.40%
WDC250620C000750002024-07-08 11:36AM EDT75.0015.7015.3515.800.00-3472046.99%
WDC250620C000775002024-06-27 1:02PM EDT77.5012.9014.1014.500.00-16846.30%
WDC250620C000800002024-07-12 12:15PM EDT80.0012.5012.2014.20-0.33-2.57%289848.74%
WDC250620C000825002024-06-20 9:38AM EDT82.5013.0311.1512.300.00-112245.61%
WDC250620C000850002024-07-10 3:31PM EDT85.0011.8510.0511.250.00-584745.11%
WDC250620C000875002024-07-11 9:30AM EDT87.509.309.1510.30-1.30-12.26%1544.74%
WDC250620C000900002024-07-02 12:35PM EDT90.008.708.109.450.00-262544.50%
WDC250620C000950002024-07-09 2:52PM EDT95.007.406.607.850.00-31,04343.80%
WDC250620C001000002024-07-03 12:28PM EDT100.006.286.206.550.00-326943.41%
WDC250620C001050002024-07-10 3:33PM EDT105.005.804.305.450.00-128743.07%
WDC250620C001100002024-07-10 3:32PM EDT110.004.854.204.500.00-2044942.68%
WDC250620C001150002024-07-10 3:31PM EDT115.004.052.893.750.00-123642.53%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC250620P000300002024-02-20 3:17PM EDT30.001.090.005.000.00--50087.94%
WDC250620P000350002024-07-05 1:41PM EDT35.000.610.002.560.00-3062.45%
WDC250620P000375002024-07-05 1:55PM EDT37.500.670.002.680.00-4458.59%
WDC250620P000400002024-03-26 3:00PM EDT40.001.461.232.090.00-639757.64%
WDC250620P000425002024-02-06 11:23AM EDT42.502.731.722.800.00--14058.72%
WDC250620P000450002024-07-08 10:41AM EDT45.001.171.041.740.00-144550.09%
WDC250620P000475002024-07-10 11:47AM EDT47.501.321.262.320.00-98250.76%
WDC250620P000500002024-07-10 12:45PM EDT50.001.651.552.250.00-101,54246.34%
WDC250620P000525002024-04-19 11:01AM EDT52.504.352.592.960.00-27547.16%
WDC250620P000550002024-07-11 11:05AM EDT55.002.432.312.590.00-71,19741.14%
WDC250620P000575002024-07-03 11:12AM EDT57.503.002.784.000.00-176845.13%
WDC250620P000600002024-07-11 10:26AM EDT60.003.551.984.800.00-16845.07%
WDC250620P000625002024-07-11 12:09PM EDT62.504.223.754.350.00-11,01839.09%
WDC250620P000650002024-07-11 12:09PM EDT65.004.973.754.950.00-11,25737.87%
WDC250620P000675002024-07-12 1:43PM EDT67.505.705.455.95-0.15-2.56%31,59838.01%
WDC250620P000700002024-07-12 1:43PM EDT70.006.606.356.65+0.25+3.94%224936.64%
WDC250620P000725002024-07-12 1:11PM EDT72.507.657.309.45+0.15+2.00%132242.55%
WDC250620P000750002024-07-12 3:08PM EDT75.008.658.359.65-0.95-9.90%782438.76%
WDC250620P000775002024-07-12 1:29PM EDT77.509.609.5010.70-0.30-3.03%427837.75%
WDC250620P000800002024-07-09 1:34PM EDT80.0010.9410.7012.150.00-346637.82%
WDC250620P000825002024-06-14 12:53PM EDT82.5013.0012.0514.250.00-143039.75%
WDC250620P000900002024-05-13 9:30AM EDT90.0021.800.000.000.00-110.00%
WDC250620P001000002024-06-12 10:21AM EDT100.0023.1023.6024.100.00-2229.65%