Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,36-0,60 (-0,82%)
In data: 02:09PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240726C000400002024-07-17 11:20AM EDT40.0033.6532.2534.350.00--2483.01%
WDC240726C000450002024-07-19 12:40PM EDT45.0024.6026.2529.300.00-1920331.64%
WDC240726C000500002024-07-19 3:49PM EDT50.0020.2022.4022.700.00-172172229.69%
WDC240726C000600002024-07-23 10:10AM EDT60.0012.9912.3012.650.00-12118.36%
WDC240726C000630002024-07-19 1:35PM EDT63.006.709.159.900.00-1199.61%
WDC240726C000640002024-07-22 11:32AM EDT64.007.678.208.750.00-2283.59%
WDC240726C000650002024-07-23 10:10AM EDT65.008.027.307.900.00-14289.26%
WDC240726C000660002024-07-23 10:17AM EDT66.007.086.257.050.00-2383.98%
WDC240726C000670002024-07-23 10:17AM EDT67.006.094.905.700.00-240477.54%
WDC240726C000680002024-07-24 12:13PM EDT68.004.654.504.75-0.11-2.31%30018761.82%
WDC240726C000690002024-07-24 9:34AM EDT69.004.563.303.75+0.26+6.05%122959.18%
WDC240726C000700002024-07-24 11:33AM EDT70.003.302.793.100.00-4152357.23%
WDC240726C000710002024-07-24 10:06AM EDT71.003.012.022.12+0.57+23.36%560951.37%
WDC240726C000720002024-07-24 1:52PM EDT72.001.471.381.46-0.55-27.23%2071,27248.73%
WDC240726C000730002024-07-24 1:51PM EDT73.000.960.940.98-0.51-34.69%13882348.49%
WDC240726C000740002024-07-24 1:48PM EDT74.000.570.530.59-0.53-48.18%5631,31346.88%
WDC240726C000750002024-07-24 1:22PM EDT75.000.340.230.37-0.40-54.05%53156048.05%
WDC240726C000760002024-07-24 1:41PM EDT76.000.200.170.20-0.30-60.00%4,4598,20047.27%
WDC240726C000770002024-07-24 1:25PM EDT77.000.110.090.14-0.24-68.57%4794,30250.78%
WDC240726C000780002024-07-24 12:22PM EDT78.000.090.060.10-0.14-60.87%4075851.56%
WDC240726C000790002024-07-24 11:09AM EDT79.000.080.030.09-0.10-55.56%754255.08%
WDC240726C000800002024-07-24 11:45AM EDT80.000.050.010.07-0.08-61.54%391,54657.03%
WDC240726C000810002024-07-24 1:02PM EDT81.000.100.010.10+0.02+25.00%115766.41%
WDC240726C000820002024-07-24 1:21PM EDT82.000.060.020.12-0.02-25.00%48475.39%
WDC240726C000830002024-07-24 1:02PM EDT83.000.130.010.23+0.07+116.67%14189.84%
WDC240726C000840002024-07-23 1:46PM EDT84.000.030.010.560.00-140115.63%
WDC240726C000850002024-07-23 11:17AM EDT85.000.220.010.640.00-166126.37%
WDC240726C000860002024-07-19 10:35AM EDT86.000.050.010.610.00-1868131.64%
WDC240726C000870002024-07-15 9:52AM EDT87.000.320.010.670.00-266141.21%
WDC240726C000880002024-07-24 1:23PM EDT88.000.010.000.04-0.02-66.67%2384691.41%
WDC240726C000890002024-07-24 10:18AM EDT89.000.010.000.100.00-21265108.59%
WDC240726C000900002024-07-24 10:18AM EDT90.000.010.000.070.00-8350107.81%
WDC240726C000910002024-07-24 9:42AM EDT91.000.010.000.120.00-229121.09%
WDC240726C000920002024-07-23 12:19PM EDT92.000.010.000.750.00-1228175.78%
WDC240726C000950002024-07-23 9:48AM EDT95.000.010.000.750.00-1320193.16%
WDC240726C001000002024-07-22 3:15PM EDT100.000.010.000.020.00-6066131.25%
WDC240726C001050002024-07-08 1:17PM EDT105.000.050.000.750.00--69245.31%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240726P000450002024-07-18 12:48PM EDT45.000.010.000.750.00-250252324.61%
WDC240726P000600002024-07-24 10:35AM EDT60.000.010.010.17-0.01-50.00%381411113.28%
WDC240726P000610002024-07-19 10:11AM EDT61.000.070.010.750.00-88143.16%
WDC240726P000620002024-07-22 9:49AM EDT62.000.280.010.750.00-2124132.81%
WDC240726P000630002024-07-22 10:21AM EDT63.000.310.010.750.00-46122.46%
WDC240726P000640002024-07-22 3:40PM EDT64.000.030.010.750.00-11263111.91%
WDC240726P000650002024-07-24 1:41PM EDT65.000.280.010.20+0.23+460.00%45373.83%
WDC240726P000660002024-07-23 1:29PM EDT66.000.070.030.690.00-6510089.55%
WDC240726P000670002024-07-23 1:01PM EDT67.000.110.030.110.00-64951.95%
WDC240726P000680002024-07-24 11:16AM EDT68.000.080.070.12-0.07-46.67%21,48649.61%
WDC240726P000690002024-07-24 11:16AM EDT69.000.170.150.20-0.05-22.73%214346.97%
WDC240726P000700002024-07-24 1:18PM EDT70.000.320.280.36-0.08-20.00%10244146.00%
WDC240726P000710002024-07-24 1:53PM EDT71.000.600.570.62-0.08-11.76%6785345.41%
WDC240726P000720002024-07-24 1:46PM EDT72.000.910.920.98-0.12-11.65%4719944.09%
WDC240726P000730002024-07-24 1:51PM EDT73.001.421.411.48-0.12-7.79%25353843.07%
WDC240726P000740002024-07-24 12:26PM EDT74.001.772.062.12-0.19-9.69%728742.09%
WDC240726P000750002024-07-24 11:30AM EDT75.002.442.772.89-0.03-1.21%219041.41%
WDC240726P000760002024-07-23 3:42PM EDT76.003.003.603.75-0.60-16.67%28740.04%
WDC240726P000770002024-07-24 11:24AM EDT77.004.354.354.75-0.03-0.68%36247.85%
WDC240726P000780002024-07-19 2:44PM EDT78.008.905.305.950.00-35572.46%
WDC240726P000790002024-07-22 2:37PM EDT79.006.346.156.900.00-11976.76%
WDC240726P000800002024-07-23 1:46PM EDT80.007.267.157.700.00-12261.33%
WDC240726P000810002024-07-15 10:50AM EDT81.003.008.208.650.00-73051.56%
WDC240726P000820002024-07-19 2:48PM EDT82.0012.899.159.750.00-1782.03%
WDC240726P000850002024-07-10 1:54PM EDT85.005.6012.0512.650.00--170.31%
WDC240726P000900002024-06-18 10:06AM EDT90.009.7017.8021.000.00--0257.03%
WDC240726P000950002024-06-18 12:21PM EDT95.0015.1224.3026.850.00--0355.08%