Italia markets open in 4 hours 34 minutes
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.605,93 +203,52 (+0,63%) EUR/USD
1,0647 0,0000 (-0,00%) Bitcoin EUR
24.617,16 -362,75 (-1,45%) CMC Crypto 200
560,37 -7,68 (-1,35%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00017500 | 2023-08-15 10:14AM EDT | 17.50 | 24.75 | 26.15 | 26.40 | 0.00 | - | 1 | 185 | 0.00% |
| WDC240119C00020000 | 2023-08-01 9:32AM EDT | 20.00 | 22.50 | 23.40 | 25.50 | 0.00 | - | 1 | 89 | 90.53% |
| WDC240119C00022500 | 2023-06-12 12:32PM EDT | 22.50 | 18.90 | 16.65 | 17.10 | 0.00 | - | 1 | 125 | 0.00% |
| WDC240119C00025000 | 2023-07-12 2:12PM EDT | 25.00 | 14.60 | 17.50 | 17.90 | 0.00 | - | 15 | 151 | 0.00% |
| WDC240119C00027500 | 2023-08-28 3:02PM EDT | 27.50 | 14.75 | 16.55 | 16.90 | 0.00 | - | 17 | 103 | 0.00% |
| WDC240119C00030000 | 2023-08-28 2:57PM EDT | 30.00 | 12.39 | 14.20 | 14.55 | 0.00 | - | 6 | 1,386 | 0.00% |
| WDC240119C00032500 | 2023-09-06 3:11PM EDT | 32.50 | 13.90 | 13.40 | 13.75 | 0.00 | - | 1 | 371 | 55.96% |
| WDC240119C00035000 | 2023-09-22 3:39PM EDT | 35.00 | 11.62 | 11.35 | 11.50 | +1.68 | +16.90% | 1 | 5,664 | 52.61% |
| WDC240119C00037500 | 2023-09-22 1:54PM EDT | 37.50 | 9.56 | 9.25 | 9.40 | +0.52 | +5.75% | 2 | 2,057 | 49.66% |
| WDC240119C00040000 | 2023-09-21 2:15PM EDT | 40.00 | 6.90 | 7.30 | 7.50 | 0.00 | - | 48 | 5,487 | 46.66% |
| WDC240119C00042500 | 2023-09-22 3:39PM EDT | 42.50 | 5.92 | 5.70 | 5.80 | +0.62 | +11.70% | 60 | 912 | 44.09% |
| WDC240119C00045000 | 2023-09-22 1:58PM EDT | 45.00 | 4.45 | 4.25 | 4.40 | +0.55 | +14.10% | 264 | 4,042 | 42.63% |
| WDC240119C00047500 | 2023-09-22 11:58AM EDT | 47.50 | 3.41 | 3.10 | 3.20 | +0.65 | +23.55% | 257 | 690 | 40.97% |
| WDC240119C00050000 | 2023-09-22 12:46PM EDT | 50.00 | 2.51 | 2.22 | 2.26 | +0.60 | +31.41% | 69 | 2,392 | 39.72% |
| WDC240119C00052500 | 2023-09-22 2:25PM EDT | 52.50 | 1.58 | 1.53 | 1.58 | +0.30 | +23.44% | 18 | 1,082 | 39.09% |
| WDC240119C00055000 | 2023-09-22 3:29PM EDT | 55.00 | 1.12 | 1.03 | 1.08 | +0.19 | +20.43% | 17 | 1,043 | 38.57% |
| WDC240119C00057500 | 2023-09-22 12:28PM EDT | 57.50 | 0.82 | 0.68 | 0.73 | +0.09 | +12.33% | 27 | 913 | 38.28% |
| WDC240119C00060000 | 2023-09-22 1:17PM EDT | 60.00 | 0.55 | 0.44 | 0.49 | +0.08 | +17.02% | 3 | 2,031 | 38.14% |
| WDC240119C00062500 | 2023-09-21 9:30AM EDT | 62.50 | 0.32 | 0.29 | 0.33 | 0.00 | - | 1 | 1,178 | 38.14% |
| WDC240119C00065000 | 2023-09-20 10:54AM EDT | 65.00 | 0.26 | 0.19 | 0.23 | 0.00 | - | 5 | 399 | 38.48% |
| WDC240119C00067500 | 2023-09-18 12:27PM EDT | 67.50 | 0.10 | 0.11 | 0.19 | 0.00 | - | 1 | 3,288 | 40.04% |
| WDC240119C00070000 | 2023-08-15 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 12.50% |
| WDC240119C00072500 | 2023-08-08 9:37AM EDT | 72.50 | 0.10 | 0.03 | 0.22 | 0.00 | - | 3 | 99 | 46.78% |
| WDC240119C00075000 | 2023-08-31 10:01AM EDT | 75.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 1,128 | 42.68% |
| WDC240119C00080000 | 2023-08-25 1:26PM EDT | 80.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 300 | 2,019 | 49.71% |
| WDC240119C00085000 | 2023-06-23 10:23AM EDT | 85.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 234 | 51.17% |
| WDC240119C00090000 | 2023-07-19 11:59AM EDT | 90.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 167 | 49.61% |
| WDC240119C00095000 | 2023-07-31 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 25.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00017500 | 2023-08-14 1:39PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 126 | 74.61% |
| WDC240119P00020000 | 2023-08-30 11:53AM EDT | 20.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 51 | 61.72% |
| WDC240119P00022500 | 2023-08-24 1:09PM EDT | 22.50 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 443 | 56.84% |
| WDC240119P00025000 | 2023-07-31 3:03PM EDT | 25.00 | 0.16 | 0.06 | 0.49 | 0.00 | - | 5 | 942 | 64.75% |
| WDC240119P00027500 | 2023-08-31 9:50AM EDT | 27.50 | 0.20 | 0.10 | 0.21 | 0.00 | - | 1 | 1,098 | 52.73% |
| WDC240119P00030000 | 2023-09-21 2:50PM EDT | 30.00 | 0.22 | 0.17 | 0.33 | 0.00 | - | 1 | 5,767 | 49.51% |
| WDC240119P00032500 | 2023-09-22 1:55PM EDT | 32.50 | 0.40 | 0.37 | 0.42 | +0.07 | +21.21% | 17 | 2,444 | 44.14% |
| WDC240119P00035000 | 2023-09-22 10:51AM EDT | 35.00 | 0.53 | 0.62 | 0.68 | -0.09 | -14.52% | 100 | 6,922 | 41.90% |
| WDC240119P00037500 | 2023-09-22 12:21PM EDT | 37.50 | 0.93 | 1.02 | 1.06 | -0.10 | -9.71% | 18 | 4,720 | 39.70% |
| WDC240119P00040000 | 2023-09-22 3:34PM EDT | 40.00 | 1.57 | 1.60 | 1.64 | -0.02 | -1.26% | 19 | 6,583 | 38.06% |
| WDC240119P00042500 | 2023-09-22 3:45PM EDT | 42.50 | 2.39 | 2.39 | 2.44 | -0.08 | -3.24% | 55 | 3,346 | 36.52% |
| WDC240119P00045000 | 2023-09-22 1:57PM EDT | 45.00 | 3.35 | 3.40 | 3.50 | -0.20 | -5.63% | 113 | 5,422 | 35.13% |
| WDC240119P00047500 | 2023-09-22 2:35PM EDT | 47.50 | 4.80 | 4.75 | 4.85 | -0.10 | -2.04% | 19 | 1,560 | 33.96% |
| WDC240119P00050000 | 2023-09-22 12:33PM EDT | 50.00 | 5.95 | 6.30 | 6.50 | +0.35 | +6.25% | 2 | 900 | 33.17% |
| WDC240119P00052500 | 2023-09-08 9:33AM EDT | 52.50 | 9.40 | 8.15 | 8.40 | 0.00 | - | 3 | 416 | 32.57% |
| WDC240119P00055000 | 2023-08-25 11:55AM EDT | 55.00 | 15.90 | 11.40 | 11.60 | 0.00 | - | 1 | 26 | 46.86% |
| WDC240119P00057500 | 2023-07-14 1:38PM EDT | 57.50 | 18.90 | 15.50 | 15.85 | 0.00 | - | 23 | 0 | 70.04% |
| WDC240119P00060000 | 2023-07-07 12:31PM EDT | 60.00 | 21.90 | 16.50 | 16.75 | 0.00 | - | 300 | 0 | 57.47% |
| WDC240119P00062500 | 2023-02-14 3:31PM EDT | 62.50 | 19.20 | 26.90 | 27.35 | 0.00 | - | 4 | 7 | 145.58% |
| WDC240119P00065000 | 2023-09-07 3:54PM EDT | 65.00 | 21.65 | 19.80 | 19.95 | 0.00 | - | 80 | 0 | 32.72% |
| WDC240119P00067500 | 2022-10-17 10:01AM EDT | 67.50 | 33.42 | 31.65 | 32.10 | 0.00 | - | 3 | 0 | 152.78% |
| WDC240119P00070000 | 2023-01-27 4:17PM EDT | 70.00 | 25.40 | 30.40 | 31.95 | 0.00 | - | 3 | 0 | 125.39% |
| WDC240119P00072500 | 2022-10-14 9:39AM EDT | 72.50 | 37.45 | 32.40 | 33.15 | 0.00 | - | 2 | 0 | 120.19% |
| WDC240119P00075000 | 2022-08-10 10:50AM EDT | 75.00 | 28.00 | 31.65 | 32.05 | 0.00 | - | 10 | 92 | 84.08% |
| WDC240119P00080000 | 2022-10-17 10:01AM EDT | 80.00 | 45.79 | 44.10 | 44.85 | 0.00 | - | 3 | 0 | 173.58% |
| WDC240119P00085000 | 2023-04-25 2:14PM EDT | 85.00 | 52.87 | 46.90 | 47.30 | 0.00 | - | 1 | 9 | 156.52% |
| WDC240119P00090000 | 2023-04-25 2:14PM EDT | 90.00 | 57.89 | 51.90 | 52.35 | 0.00 | - | 1 | 1 | 162.81% |
| WDC240119P00095000 | 2022-09-23 10:38AM EDT | 95.00 | 62.00 | 59.00 | 61.35 | 0.00 | - | 1 | 1 | 198.93% |
© 2023 Yahoo. Tutti i diritti riservati.
