Italia markets close in 2 hours 37 minutes
FTSE MIB
34.042,82 -253,49 (-0,74%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,07 +0,44 (+0,53%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00030000 | 2024-04-22 9:55AM EDT | 30.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240517C00040000 | 2024-04-25 2:45PM EDT | 40.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 0.00% |
| WDC240517C00045000 | 2024-04-19 3:39PM EDT | 45.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| WDC240517C00047500 | 2024-04-26 9:31AM EDT | 47.50 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240517C00050000 | 2024-04-19 9:54AM EDT | 50.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| WDC240517C00052500 | 2024-04-26 11:25AM EDT | 52.50 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| WDC240517C00055000 | 2024-04-29 2:25PM EDT | 55.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| WDC240517C00057500 | 2024-04-29 3:36PM EDT | 57.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| WDC240517C00058000 | 2024-04-26 10:10AM EDT | 58.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| WDC240517C00059000 | 2024-04-24 2:35PM EDT | 59.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| WDC240517C00060000 | 2024-04-26 11:02AM EDT | 60.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 867 | 0.00% |
| WDC240517C00061000 | 2024-04-25 10:40AM EDT | 61.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WDC240517C00062000 | 2024-04-29 3:12PM EDT | 62.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 202 | 204 | 0.00% |
| WDC240517C00062500 | 2024-04-29 11:33AM EDT | 62.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,620 | 0.00% |
| WDC240517C00063000 | 2024-04-26 12:43PM EDT | 63.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,404 | 1,405 | 0.00% |
| WDC240517C00064000 | 2024-04-29 10:08AM EDT | 64.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| WDC240517C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,673 | 0.00% |
| WDC240517C00066000 | 2024-04-29 3:00PM EDT | 66.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| WDC240517C00067000 | 2024-04-29 9:51AM EDT | 67.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| WDC240517C00067500 | 2024-04-29 12:14PM EDT | 67.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,147 | 0.00% |
| WDC240517C00068000 | 2024-04-29 10:42AM EDT | 68.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 333 | 0.00% |
| WDC240517C00069000 | 2024-04-29 3:50PM EDT | 69.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 42 | 335 | 0.00% |
| WDC240517C00070000 | 2024-04-29 3:50PM EDT | 70.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3,061 | 5,712 | 0.39% |
| WDC240517C00071000 | 2024-04-29 3:50PM EDT | 71.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 39 | 240 | 1.56% |
| WDC240517C00072000 | 2024-04-29 9:53AM EDT | 72.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 352 | 3.13% |
| WDC240517C00072500 | 2024-04-29 3:34PM EDT | 72.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 3,877 | 3.13% |
| WDC240517C00073000 | 2024-04-29 2:26PM EDT | 73.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 6.25% |
| WDC240517C00074000 | 2024-04-29 3:38PM EDT | 74.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 116 | 6.25% |
| WDC240517C00075000 | 2024-04-29 3:44PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 808 | 20,831 | 6.25% |
| WDC240517C00076000 | 2024-04-29 3:55PM EDT | 76.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 652 | 829 | 12.50% |
| WDC240517C00077000 | 2024-04-26 2:23PM EDT | 77.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| WDC240517C00077500 | 2024-04-29 2:30PM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 775 | 12.50% |
| WDC240517C00078000 | 2024-04-26 11:54AM EDT | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| WDC240517C00079000 | 2024-04-29 1:39PM EDT | 79.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 393 | 418 | 12.50% |
| WDC240517C00080000 | 2024-04-29 1:21PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 15,003 | 12.50% |
| WDC240517C00082500 | 2024-04-29 3:52PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 821 | 12.50% |
| WDC240517C00085000 | 2024-04-29 10:48AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,856 | 3,561 | 25.00% |
| WDC240517C00090000 | 2024-04-29 11:10AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,381 | 25.00% |
| WDC240517C00095000 | 2024-04-26 9:40AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 320 | 25.00% |
| WDC240517C00100000 | 2024-04-22 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| WDC240517C00110000 | 2024-04-24 2:25PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 2,822 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| WDC240517P00047500 | 2024-04-24 12:33PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| WDC240517P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| WDC240517P00052500 | 2024-04-26 9:30AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| WDC240517P00055000 | 2024-04-29 9:58AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 848 | 25.00% |
| WDC240517P00057000 | 2024-04-26 10:03AM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| WDC240517P00057500 | 2024-04-29 3:36PM EDT | 57.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 25.00% |
| WDC240517P00058000 | 2024-04-26 10:40AM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| WDC240517P00060000 | 2024-04-29 3:13PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 1,650 | 12.50% |
| WDC240517P00061000 | 2024-04-26 3:30PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 651 | 12.50% |
| WDC240517P00062000 | 2024-04-29 2:49PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 12.50% |
| WDC240517P00062500 | 2024-04-29 10:18AM EDT | 62.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37 | 1,329 | 12.50% |
| WDC240517P00063000 | 2024-04-29 1:26PM EDT | 63.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 51 | 299 | 12.50% |
| WDC240517P00064000 | 2024-04-29 3:40PM EDT | 64.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 549 | 3,302 | 12.50% |
| WDC240517P00065000 | 2024-04-29 3:40PM EDT | 65.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 567 | 6,259 | 6.25% |
| WDC240517P00066000 | 2024-04-29 1:11PM EDT | 66.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 128 | 6.25% |
| WDC240517P00067000 | 2024-04-29 3:32PM EDT | 67.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 6.25% |
| WDC240517P00067500 | 2024-04-29 12:11PM EDT | 67.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 614 | 1,505 | 3.13% |
| WDC240517P00068000 | 2024-04-29 12:29PM EDT | 68.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 79 | 221 | 3.13% |
| WDC240517P00069000 | 2024-04-29 3:40PM EDT | 69.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 1.56% |
| WDC240517P00070000 | 2024-04-29 10:32AM EDT | 70.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 4,812 | 0.00% |
| WDC240517P00071000 | 2024-04-29 3:55PM EDT | 71.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 16 | 143 | 0.00% |
| WDC240517P00072000 | 2024-04-29 3:54PM EDT | 72.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 0.00% |
| WDC240517P00072500 | 2024-04-26 11:17AM EDT | 72.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| WDC240517P00073000 | 2024-04-25 10:06AM EDT | 73.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| WDC240517P00074000 | 2024-04-26 11:09AM EDT | 74.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| WDC240517P00075000 | 2024-04-29 12:24PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 386 | 0.00% |
| WDC240517P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| WDC240517P00077500 | 2024-04-24 10:28AM EDT | 77.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| WDC240517P00080000 | 2024-04-08 3:36PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 58 | 0.00% |
| WDC240517P00085000 | 2024-04-15 2:37PM EDT | 85.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| WDC240517P00095000 | 2024-04-01 9:55AM EDT | 95.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.