Italia markets closed
Dow Jones
38.079,26 -306,83 (-0,80%) Nasdaq
15.859,55 -123,54 (-0,77%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.301,05 -38,02 (-2,84%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 29.30 | 31.25 | 0.00 | - | 7 | 3 | 196.88% |
| WDC240510C00055000 | 2024-04-26 12:16PM EDT | 55.00 | 14.78 | 15.10 | 16.25 | 0.00 | - | 2 | 2 | 119.34% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 12.90 | 13.40 | 0.00 | - | - | 3 | 78.91% |
| WDC240510C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 10.78 | 10.15 | 10.50 | 0.00 | - | 4 | 6 | 71.97% |
| WDC240510C00061000 | 2024-04-26 12:17PM EDT | 61.00 | 8.84 | 9.15 | 10.00 | 0.00 | - | 3 | 3 | 76.37% |
| WDC240510C00062000 | 2024-04-30 10:21AM EDT | 62.00 | 9.35 | 8.25 | 8.55 | +1.45 | +18.35% | 1 | 10 | 63.48% |
| WDC240510C00063000 | 2024-04-23 10:23AM EDT | 63.00 | 7.46 | 7.30 | 7.55 | 0.00 | - | 1 | 5 | 58.40% |
| WDC240510C00064000 | 2024-04-26 11:48AM EDT | 64.00 | 5.90 | 6.45 | 6.95 | 0.00 | - | 1 | 1 | 61.13% |
| WDC240510C00065000 | 2024-04-24 10:04AM EDT | 65.00 | 6.80 | 5.55 | 5.75 | 0.00 | - | 2 | 9 | 52.98% |
| WDC240510C00066000 | 2024-04-30 10:19AM EDT | 66.00 | 5.70 | 4.75 | 4.95 | +1.35 | +31.03% | 1 | 6 | 51.56% |
| WDC240510C00067000 | 2024-04-30 10:12AM EDT | 67.00 | 4.93 | 3.60 | 4.20 | -1.07 | -17.83% | 2 | 160 | 52.64% |
| WDC240510C00068000 | 2024-04-30 9:57AM EDT | 68.00 | 4.41 | 3.35 | 3.45 | +1.31 | +42.26% | 5 | 33 | 50.00% |
| WDC240510C00069000 | 2024-04-29 1:14PM EDT | 69.00 | 2.46 | 2.72 | 2.80 | 0.00 | - | 10 | 13 | 48.41% |
| WDC240510C00070000 | 2024-04-30 11:12AM EDT | 70.00 | 2.18 | 2.20 | 2.26 | +0.28 | +14.74% | 43 | 164 | 47.80% |
| WDC240510C00071000 | 2024-04-30 10:57AM EDT | 71.00 | 1.91 | 1.73 | 1.80 | +0.26 | +15.76% | 47 | 215 | 47.41% |
| WDC240510C00072000 | 2024-04-30 11:14AM EDT | 72.00 | 1.31 | 1.34 | 1.40 | +0.24 | +22.43% | 27 | 158 | 46.88% |
| WDC240510C00073000 | 2024-04-30 10:41AM EDT | 73.00 | 1.30 | 1.01 | 1.17 | +0.51 | +64.56% | 28 | 245 | 48.78% |
| WDC240510C00074000 | 2024-04-30 9:57AM EDT | 74.00 | 1.23 | 0.76 | 0.82 | +0.61 | +98.39% | 9 | 138 | 46.53% |
| WDC240510C00075000 | 2024-04-30 10:58AM EDT | 75.00 | 0.69 | 0.51 | 0.67 | +0.12 | +21.05% | 158 | 704 | 48.10% |
| WDC240510C00076000 | 2024-04-30 10:37AM EDT | 76.00 | 0.64 | 0.41 | 0.47 | +0.29 | +82.86% | 6 | 43 | 46.97% |
| WDC240510C00077000 | 2024-04-30 11:21AM EDT | 77.00 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 434 | 360 | 46.83% |
| WDC240510C00078000 | 2024-04-30 10:37AM EDT | 78.00 | 0.35 | 0.22 | 0.27 | +0.09 | +34.62% | 8 | 31 | 48.05% |
| WDC240510C00079000 | 2024-04-30 11:15AM EDT | 79.00 | 0.21 | 0.14 | 0.21 | +0.06 | +40.00% | 2 | 18 | 48.93% |
| WDC240510C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 0.10 | 0.10 | 0.16 | 0.00 | - | 2 | 99 | 49.61% |
| WDC240510C00081000 | 2024-04-26 9:36AM EDT | 81.00 | 0.14 | 0.09 | 0.15 | +0.06 | +75.00% | 1 | 7 | 50.00% |
| WDC240510C00082000 | 2024-04-26 10:26AM EDT | 82.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 2 | 3 | 52.44% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.07 | 0.11 | -0.30 | -78.95% | 21 | 1 | 53.71% |
| WDC240510C00084000 | 2024-04-29 9:42AM EDT | 84.00 | 0.37 | 0.01 | 0.30 | 0.00 | - | 8 | 9 | 62.60% |
| WDC240510C00085000 | 2024-04-25 12:40PM EDT | 85.00 | 0.25 | 0.03 | 0.40 | 0.00 | - | 2 | 11 | 70.22% |
| WDC240510C00090000 | 2024-04-03 3:43PM EDT | 90.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 84.47% |
| WDC240510C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 96.09% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 101.56% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 15 | 21 | 79.69% |
| WDC240510P00055000 | 2024-04-26 9:50AM EDT | 55.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 978 | 87.89% |
| WDC240510P00056000 | 2024-04-25 1:37PM EDT | 56.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | - | 1 | 82.81% |
| WDC240510P00057000 | 2024-04-24 1:25PM EDT | 57.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 1 | 78.22% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 0.52 | 0.00 | - | - | 3 | 73.54% |
| WDC240510P00059000 | 2024-04-26 10:17AM EDT | 59.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 69.14% |
| WDC240510P00060000 | 2024-04-29 11:11AM EDT | 60.00 | 0.11 | 0.01 | 0.59 | 0.00 | - | 3 | 36 | 65.14% |
| WDC240510P00061000 | 2024-04-29 9:50AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| WDC240510P00062000 | 2024-04-29 12:08PM EDT | 62.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 90 | 97 | 45.70% |
| WDC240510P00063000 | 2024-04-30 11:05AM EDT | 63.00 | 0.16 | 0.13 | 0.25 | -0.08 | -33.33% | 1 | 27 | 46.48% |
| WDC240510P00064000 | 2024-04-30 10:16AM EDT | 64.00 | 0.18 | 0.08 | 0.30 | -0.18 | -50.00% | 1 | 361 | 43.36% |
| WDC240510P00065000 | 2024-04-29 12:47PM EDT | 65.00 | 0.48 | 0.37 | 0.41 | 0.00 | - | 6 | 197 | 41.90% |
| WDC240510P00066000 | 2024-04-29 3:13PM EDT | 66.00 | 0.75 | 0.54 | 0.60 | 0.00 | - | 21 | 52 | 41.70% |
| WDC240510P00067000 | 2024-04-30 11:13AM EDT | 67.00 | 0.82 | 0.79 | 0.84 | -0.15 | -15.46% | 1 | 33 | 41.26% |
| WDC240510P00068000 | 2024-04-30 10:12AM EDT | 68.00 | 0.90 | 1.01 | 1.15 | -0.52 | -36.62% | 5 | 24 | 40.87% |
| WDC240510P00069000 | 2024-04-30 10:37AM EDT | 69.00 | 1.19 | 1.49 | 1.53 | -0.65 | -35.33% | 13 | 14 | 40.38% |
| WDC240510P00070000 | 2024-04-30 10:22AM EDT | 70.00 | 1.60 | 1.94 | 2.00 | -0.78 | -32.77% | 64 | 402 | 40.14% |
| WDC240510P00071000 | 2024-04-30 10:09AM EDT | 71.00 | 1.87 | 2.47 | 2.55 | -0.80 | -29.96% | 5 | 35 | 39.89% |
| WDC240510P00072000 | 2024-04-30 10:08AM EDT | 72.00 | 2.28 | 3.15 | 3.25 | -1.37 | -37.53% | 30 | 13 | 41.16% |
| WDC240510P00073000 | 2024-04-30 10:09AM EDT | 73.00 | 2.96 | 3.70 | 3.90 | -1.34 | -31.16% | 1 | 8 | 39.75% |
| WDC240510P00074000 | 2024-04-29 3:00PM EDT | 74.00 | 5.10 | 4.45 | 4.65 | 0.00 | - | 2 | 11 | 38.97% |
| WDC240510P00075000 | 2024-04-26 1:54PM EDT | 75.00 | 4.90 | 5.00 | 5.45 | 0.00 | - | 1 | 3 | 37.74% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 12.40 | 13.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.