Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,50+0,86 (+1,27%)
In data: 02:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240621C000175002023-11-01 10:12AM EDT17.5024.400.000.000.00-1650.00%
WDC240621C000200002023-07-27 11:24AM EDT20.0023.0020.3021.050.00-1190.00%
WDC240621C000225002023-05-19 1:43PM EDT22.5018.000.000.000.00-100.00%
WDC240621C000250002024-03-01 3:24PM EDT25.0039.6742.1045.200.00-743101.56%
WDC240621C000275002024-02-16 10:55AM EDT27.5028.2530.6034.900.00-1230.00%
WDC240621C000300002024-03-08 2:27PM EDT30.0033.4938.5039.650.00-1333108.11%
WDC240621C000325002024-03-01 11:02AM EDT32.5030.7535.7536.600.00-114478.91%
WDC240621C000350002024-02-06 4:44PM EDT35.0024.1029.1030.900.00-12550.00%
WDC240621C000375002024-03-20 2:47PM EDT37.5023.4731.2532.900.00-111696.09%
WDC240621C000400002024-03-18 9:53AM EDT40.0020.8128.8029.200.00-11,19472.46%
WDC240621C000425002024-03-15 3:15PM EDT42.5018.4526.3527.000.00-501,17770.41%
WDC240621C000450002024-03-19 11:04AM EDT45.0015.1824.0024.300.00-71,80862.89%
WDC240621C000475002024-03-26 2:49PM EDT47.5021.9321.5521.900.00-277357.96%
WDC240621C000500002024-03-28 12:43PM EDT50.0019.4019.2019.45-0.22-1.12%71,77653.47%
WDC240621C000525002024-03-26 12:28PM EDT52.5016.7716.8017.150.00-451,25352.27%
WDC240621C000550002024-03-27 2:51PM EDT55.0014.0214.7514.900.00-102,08649.00%
WDC240621C000575002024-03-28 1:39PM EDT57.5012.7512.5512.80+0.64+5.28%127246.81%
WDC240621C000600002024-03-27 12:03PM EDT60.0011.1610.6510.85+1.11+11.04%184245.19%
WDC240621C000625002024-03-27 11:50AM EDT62.508.368.859.100.00-262944.23%
WDC240621C000650002024-03-28 11:05AM EDT65.007.907.357.50+1.00+14.49%76,51343.21%
WDC240621C000675002024-03-28 12:10PM EDT67.506.065.956.10+0.36+6.32%853042.49%
WDC240621C000700002024-03-28 12:22PM EDT70.004.904.804.95+0.35+7.69%273,62142.33%
WDC240621C000725002024-03-27 1:05PM EDT72.503.903.904.00+0.15+4.00%313442.43%
WDC240621C000750002024-03-27 3:16PM EDT75.002.863.053.200.00-6234,14542.48%
WDC240621C000800002024-03-28 10:24AM EDT80.002.051.942.03+0.27+15.17%180342.87%
WDC240621C000850002024-03-28 11:06AM EDT85.001.401.211.32-0.04-2.78%61,37443.92%
WDC240621C000900002024-03-27 2:49PM EDT90.000.790.770.890.00-21145.36%
WDC240621C000950002024-03-27 10:55AM EDT95.000.480.480.610.00-1846.75%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240621P000175002024-03-27 3:49PM EDT17.500.100.001.010.00-4132167.19%
WDC240621P000200002023-11-14 3:20PM EDT20.000.200.000.130.00-5330108.98%
WDC240621P000225002024-02-20 12:08PM EDT22.500.040.001.300.00-50229145.51%
WDC240621P000250002024-03-12 9:30AM EDT25.000.080.030.200.00-126597.66%
WDC240621P000275002024-01-30 11:40AM EDT27.500.090.040.750.00-5225109.57%
WDC240621P000300002024-03-01 2:37PM EDT30.000.110.000.900.00-442,965102.73%
WDC240621P000325002024-03-26 9:49AM EDT32.500.260.000.440.00-101,17282.03%
WDC240621P000350002024-03-13 11:39AM EDT35.000.150.001.580.00-566497.22%
WDC240621P000375002024-03-25 12:54PM EDT37.500.150.020.500.00-190770.02%
WDC240621P000400002024-03-27 1:41PM EDT40.000.300.030.540.00-12,94964.55%
WDC240621P000425002024-03-26 1:16PM EDT42.500.200.040.600.00-41,56359.62%
WDC240621P000450002024-03-21 1:53PM EDT45.000.230.070.670.00-74,83655.18%
WDC240621P000475002024-03-28 11:45AM EDT47.500.210.040.38-0.19-47.50%64,73149.56%
WDC240621P000500002024-03-27 11:40AM EDT50.000.490.310.380.00-74,39643.80%
WDC240621P000525002024-03-28 11:45AM EDT52.500.490.480.52-0.11-18.33%698841.41%
WDC240621P000550002024-03-27 10:16AM EDT55.000.800.730.77-0.15-15.79%470240.04%
WDC240621P000575002024-03-28 2:39PM EDT57.501.111.101.23-0.28-20.14%398740.16%
WDC240621P000600002024-03-28 11:16AM EDT60.001.621.611.67-0.58-26.36%4498138.38%
WDC240621P000625002024-03-28 2:39PM EDT62.502.352.312.38-0.27-10.31%21,36137.89%
WDC240621P000650002024-03-28 2:38PM EDT65.003.263.203.30-0.49-13.07%225537.60%
WDC240621P000675002024-03-28 12:23PM EDT67.504.404.304.45-0.50-10.20%21230537.53%
WDC240621P000700002024-03-27 11:49AM EDT70.005.555.605.75-0.95-14.62%133737.07%
WDC240621P000725002024-03-27 3:21PM EDT72.508.007.157.300.00-233737.06%
WDC240621P000750002024-03-26 3:35PM EDT75.009.308.909.200.00-192138.46%
WDC240621P000850002024-02-20 1:00PM EDT85.0031.3020.9521.600.00-1075.64%