Italia markets closed
Dow Jones
37.973,80 -412,29 (-1,07%) Nasdaq
15.793,78 -189,30 (-1,18%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
56.435,48 -2.247,47 (-3,83%) CMC Crypto 200
1.285,50 -53,57 (-4,00%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:12PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00040000 | 2024-04-16 2:43PM EDT | 40.00 | 30.90 | 30.65 | 31.80 | 0.00 | - | 4 | 4 | 364.06% |
| WDC240503C00045000 | 2024-04-29 12:37PM EDT | 45.00 | 24.72 | 25.95 | 26.80 | 0.00 | - | 7 | 9 | 229.69% |
| WDC240503C00047000 | 2024-04-26 11:30AM EDT | 47.00 | 22.35 | 24.20 | 24.85 | 0.00 | - | 1 | 1 | 240.04% |
| WDC240503C00049000 | 2024-04-19 1:11PM EDT | 49.00 | 17.75 | 22.15 | 22.95 | 0.00 | - | 3 | 4 | 223.44% |
| WDC240503C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.58 | 21.15 | 21.40 | 0.00 | - | 97 | 95 | 153.13% |
| WDC240503C00053000 | 2024-04-15 1:52PM EDT | 53.00 | 17.80 | 18.20 | 18.90 | 0.00 | - | 2 | 2 | 183.98% |
| WDC240503C00057000 | 2024-04-29 10:36AM EDT | 57.00 | 12.85 | 13.90 | 14.50 | 0.00 | - | 1 | 4 | 141.02% |
| WDC240503C00058000 | 2024-04-26 3:20PM EDT | 58.00 | 13.11 | 12.75 | 13.45 | 0.00 | - | 6 | 6 | 126.37% |
| WDC240503C00059000 | 2024-04-23 12:06PM EDT | 59.00 | 10.86 | 12.20 | 12.50 | 0.00 | - | 20 | 40 | 103.91% |
| WDC240503C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 9.90 | 10.85 | 11.40 | -1.70 | -14.66% | 1 | 13 | 103.32% |
| WDC240503C00061000 | 2024-04-26 3:24PM EDT | 61.00 | 10.32 | 9.60 | 10.45 | 0.00 | - | 37 | 41 | 100.98% |
| WDC240503C00062000 | 2024-04-26 3:18PM EDT | 62.00 | 8.93 | 9.05 | 9.45 | 0.00 | - | 12 | 9 | 60.16% |
| WDC240503C00063000 | 2024-04-30 11:48AM EDT | 63.00 | 6.93 | 8.10 | 9.90 | -1.41 | -16.91% | 10 | 40 | 122.27% |
| WDC240503C00064000 | 2024-04-26 3:19PM EDT | 64.00 | 7.28 | 6.25 | 7.45 | 0.00 | - | 14 | 308 | 75.78% |
| WDC240503C00065000 | 2024-04-30 11:30AM EDT | 65.00 | 5.08 | 6.05 | 6.40 | -0.07 | -1.36% | 1,252 | 1,286 | 63.09% |
| WDC240503C00066000 | 2024-04-30 2:28PM EDT | 66.00 | 5.35 | 5.35 | 5.50 | +1.50 | +38.96% | 305 | 1,049 | 57.03% |
| WDC240503C00067000 | 2024-04-30 12:34PM EDT | 67.00 | 3.61 | 4.40 | 5.15 | +0.51 | +16.45% | 35 | 252 | 68.75% |
| WDC240503C00068000 | 2024-04-30 10:58AM EDT | 68.00 | 3.00 | 3.55 | 3.70 | +0.43 | +16.73% | 10 | 269 | 50.98% |
| WDC240503C00069000 | 2024-04-30 1:45PM EDT | 69.00 | 2.65 | 2.70 | 2.94 | +0.66 | +33.17% | 57 | 251 | 54.00% |
| WDC240503C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 2.14 | 2.11 | 2.17 | +0.72 | +50.70% | 2,362 | 1,647 | 50.00% |
| WDC240503C00071000 | 2024-04-30 2:48PM EDT | 71.00 | 1.57 | 1.53 | 1.62 | +0.53 | +50.96% | 102 | 3,132 | 50.59% |
| WDC240503C00072000 | 2024-04-30 2:56PM EDT | 72.00 | 1.10 | 1.08 | 1.12 | +0.31 | +39.24% | 1,130 | 2,594 | 49.27% |
| WDC240503C00073000 | 2024-04-30 2:46PM EDT | 73.00 | 0.77 | 0.71 | 0.77 | +0.33 | +75.00% | 156 | 480 | 49.51% |
| WDC240503C00074000 | 2024-04-30 2:32PM EDT | 74.00 | 0.50 | 0.47 | 0.57 | +0.27 | +117.39% | 22 | 1,245 | 50.10% |
| WDC240503C00075000 | 2024-04-30 2:54PM EDT | 75.00 | 0.29 | 0.30 | 0.34 | +0.08 | +38.10% | 54 | 685 | 50.68% |
| WDC240503C00076000 | 2024-04-30 11:09AM EDT | 76.00 | 0.13 | 0.17 | 0.22 | -0.02 | -13.33% | 8 | 258 | 51.37% |
| WDC240503C00077000 | 2024-04-30 2:56PM EDT | 77.00 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 13 | 928 | 50.78% |
| WDC240503C00078000 | 2024-04-30 2:05PM EDT | 78.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 237 | 386 | 52.73% |
| WDC240503C00079000 | 2024-04-29 2:02PM EDT | 79.00 | 0.02 | 0.04 | 0.10 | 0.00 | - | 1 | 284 | 56.25% |
| WDC240503C00080000 | 2024-04-29 2:53PM EDT | 80.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 17 | 916 | 52.34% |
| WDC240503C00081000 | 2024-04-25 2:12PM EDT | 81.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 57.03% |
| WDC240503C00082000 | 2024-04-30 9:51AM EDT | 82.00 | 0.01 | 0.01 | 0.05 | -0.24 | -96.00% | 1 | 956 | 63.28% |
| WDC240503C00083000 | 2024-04-25 3:36PM EDT | 83.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 13 | 94.92% |
| WDC240503C00084000 | 2024-04-25 2:14PM EDT | 84.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 217 | 296 | 75.00% |
| WDC240503C00085000 | 2024-04-30 12:36PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 382 | 72.66% |
| WDC240503C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 20 | 22 | 108.01% |
| WDC240503C00090000 | 2024-04-24 11:08AM EDT | 90.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 96 | 89.06% |
| WDC240503C00095000 | 2024-04-23 3:51PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 131.64% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 150.00% |
| WDC240503P00052000 | 2024-04-22 10:11AM EDT | 52.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | - | 8 | 120.31% |
| WDC240503P00053000 | 2024-04-25 10:18AM EDT | 53.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 10 | 117.19% |
| WDC240503P00054000 | 2024-04-22 9:30AM EDT | 54.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 16 | 152.34% |
| WDC240503P00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 4 | 22 | 144.53% |
| WDC240503P00056000 | 2024-04-24 2:34PM EDT | 56.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 150 | 150 | 138.67% |
| WDC240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 8 | 57 | 130.86% |
| WDC240503P00058000 | 2024-04-26 10:16AM EDT | 58.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 66 | 123.05% |
| WDC240503P00059000 | 2024-04-30 9:47AM EDT | 59.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 11 | 117.77% |
| WDC240503P00060000 | 2024-04-26 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 89 | 219 | 99.22% |
| WDC240503P00061000 | 2024-04-29 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 20 | 64 | 111.52% |
| WDC240503P00062000 | 2024-04-29 3:42PM EDT | 62.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 60 | 57.81% |
| WDC240503P00063000 | 2024-04-30 12:01PM EDT | 63.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 57 | 274 | 55.47% |
| WDC240503P00064000 | 2024-04-30 10:01AM EDT | 64.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 2 | 531 | 53.52% |
| WDC240503P00065000 | 2024-04-30 2:31PM EDT | 65.00 | 0.05 | 0.05 | 0.07 | -0.20 | -80.00% | 30 | 447 | 50.39% |
| WDC240503P00066000 | 2024-04-30 1:24PM EDT | 66.00 | 0.11 | 0.09 | 0.10 | -0.18 | -62.07% | 25 | 272 | 48.44% |
| WDC240503P00067000 | 2024-04-30 2:31PM EDT | 67.00 | 0.18 | 0.16 | 0.19 | -0.33 | -64.71% | 23 | 362 | 48.24% |
| WDC240503P00068000 | 2024-04-30 12:15PM EDT | 68.00 | 0.53 | 0.28 | 0.33 | -0.17 | -24.29% | 536 | 373 | 47.66% |
| WDC240503P00069000 | 2024-04-30 2:52PM EDT | 69.00 | 0.55 | 0.45 | 0.54 | -0.51 | -48.11% | 27 | 696 | 47.07% |
| WDC240503P00070000 | 2024-04-30 2:52PM EDT | 70.00 | 0.86 | 0.80 | 0.85 | -0.87 | -50.29% | 1,757 | 600 | 46.78% |
| WDC240503P00071000 | 2024-04-30 1:38PM EDT | 71.00 | 1.41 | 1.23 | 1.27 | -0.85 | -37.61% | 23 | 134 | 46.53% |
| WDC240503P00072000 | 2024-04-30 2:56PM EDT | 72.00 | 1.77 | 1.76 | 1.81 | -1.43 | -44.69% | 12 | 226 | 46.53% |
| WDC240503P00073000 | 2024-04-26 3:54PM EDT | 73.00 | 2.15 | 2.42 | 2.48 | -0.37 | -14.68% | 3 | 55 | 47.27% |
| WDC240503P00074000 | 2024-04-29 12:02PM EDT | 74.00 | 4.70 | 3.10 | 3.25 | 0.00 | - | 1 | 19 | 48.44% |
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 5.56 | 3.50 | 4.10 | 0.00 | - | 10 | 13 | 50.10% |
| WDC240503P00076000 | 2024-04-15 9:30AM EDT | 76.00 | 5.18 | 4.45 | 5.05 | 0.00 | - | 1 | 1 | 55.27% |
| WDC240503P00077000 | 2024-04-26 2:15PM EDT | 77.00 | 6.43 | 5.75 | 5.95 | 0.00 | - | 10 | 10 | 55.47% |
| WDC240503P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 10.80 | 6.45 | 7.10 | 0.00 | - | 1 | 2 | 73.24% |
| WDC240503P00080000 | 2024-04-26 12:21PM EDT | 80.00 | 10.90 | 8.40 | 9.35 | 0.00 | - | 4 | 4 | 66.60% |
© 2024 Yahoo. Tutti i diritti riservati.