Italia markets open in 2 hours 50 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.827,36 -86,29 (-0,21%) EUR/USD
1,0823 +0,0008 (+0,08%) Bitcoin EUR
51.081,96 -3.479,50 (-6,38%) CMC Crypto 200
1.145,12 -116,06 (-9,20%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240705C00040000 | 2024-06-28 1:15PM EDT | 40.00 | 37.34 | 36.20 | 39.60 | 0.00 | - | 9 | 0 | 603.13% |
| WDC240705C00045000 | 2024-06-28 3:48PM EDT | 45.00 | 31.21 | 31.85 | 34.40 | 0.00 | - | 28 | 28 | 611.72% |
| WDC240705C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 25.71 | 26.20 | 29.50 | 0.00 | - | 15 | 0 | 382.81% |
| WDC240705C00063000 | 2024-07-03 11:36AM EDT | 63.00 | 15.10 | 14.20 | 15.05 | +2.52 | +20.03% | 2 | 0 | 262.50% |
| WDC240705C00064000 | 2024-06-17 11:22AM EDT | 64.00 | 14.60 | 12.30 | 14.60 | 0.00 | - | 1 | 1 | 333.01% |
| WDC240705C00066000 | 2024-06-27 9:44AM EDT | 66.00 | 11.05 | 11.15 | 12.30 | 0.00 | - | - | 0 | 256.25% |
| WDC240705C00067000 | 2024-06-28 3:27PM EDT | 67.00 | 9.35 | 9.75 | 11.95 | 0.00 | - | 2 | 2 | 149.22% |
| WDC240705C00069000 | 2024-06-28 1:42PM EDT | 69.00 | 8.12 | 8.15 | 9.05 | 0.00 | - | 13 | 14 | 168.75% |
| WDC240705C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 5.95 | 7.65 | 8.40 | 0.00 | - | 2 | 3 | 149.22% |
| WDC240705C00071000 | 2024-07-02 9:44AM EDT | 71.00 | 6.40 | 5.85 | 7.65 | 0.00 | - | 8 | 37 | 203.71% |
| WDC240705C00072000 | 2024-06-28 3:54PM EDT | 72.00 | 4.05 | 5.25 | 6.05 | 0.00 | - | 51 | 0 | 121.88% |
| WDC240705C00073000 | 2024-07-02 10:37AM EDT | 73.00 | 4.30 | 4.20 | 5.30 | 0.00 | - | 2 | 3 | 132.62% |
| WDC240705C00074000 | 2024-07-01 12:57PM EDT | 74.00 | 2.35 | 3.20 | 4.20 | 0.00 | - | 15 | 41 | 104.88% |
| WDC240705C00075000 | 2024-07-03 9:34AM EDT | 75.00 | 3.49 | 2.56 | 3.05 | +0.99 | +39.60% | 10 | 290 | 72.66% |
| WDC240705C00076000 | 2024-07-03 12:57PM EDT | 76.00 | 1.98 | 1.80 | 2.59 | -0.20 | -9.17% | 4 | 241 | 66.60% |
| WDC240705C00077000 | 2024-07-03 12:45PM EDT | 77.00 | 1.23 | 1.00 | 1.22 | -0.20 | -13.99% | 35 | 0 | 47.07% |
| WDC240705C00078000 | 2024-07-03 12:49PM EDT | 78.00 | 0.47 | 0.54 | 0.60 | -0.39 | -45.35% | 106 | 551 | 43.07% |
| WDC240705C00079000 | 2024-07-03 12:23PM EDT | 79.00 | 0.35 | 0.22 | 0.26 | -0.06 | -14.63% | 294 | 0 | 43.16% |
| WDC240705C00080000 | 2024-07-03 12:56PM EDT | 80.00 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 152 | 0 | 44.14% |
| WDC240705C00081000 | 2024-07-03 12:17PM EDT | 81.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 5 | 4,151 | 46.88% |
| WDC240705C00082000 | 2024-07-03 12:26PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 0 | 51.56% |
| WDC240705C00083000 | 2024-07-02 3:53PM EDT | 83.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 4 | 0 | 100.39% |
| WDC240705C00084000 | 2024-06-28 11:23AM EDT | 84.00 | 0.08 | 0.00 | 0.94 | 0.00 | - | 5 | 0 | 141.99% |
| WDC240705C00085000 | 2024-06-26 3:51PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 10 | 66 | 173.24% |
| WDC240705C00086000 | 2024-07-01 10:05AM EDT | 86.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 125.78% |
| WDC240705C00087000 | 2024-07-03 10:28AM EDT | 87.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 190 | 14 | 99.61% |
| WDC240705C00088000 | 2024-06-24 3:17PM EDT | 88.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 10 | 0 | 160.55% |
| WDC240705C00089000 | 2024-06-12 10:17AM EDT | 89.00 | 0.47 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 103.13% |
| WDC240705C00090000 | 2024-07-03 10:03AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 38 | 117.19% |
| WDC240705C00091000 | 2024-07-02 3:58PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 261 | 298 | 125.00% |
| WDC240705C00092000 | 2024-06-28 3:47PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 0 | 132.81% |
| WDC240705C00095000 | 2024-07-03 9:34AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 75 | 153.13% |
| WDC240705C00100000 | 2024-06-20 10:22AM EDT | 100.00 | 0.05 | 0.00 | 1.23 | 0.00 | - | 1 | 0 | 348.05% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240705P00060000 | 2024-06-06 10:03AM EDT | 60.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 198.44% |
| WDC240705P00061000 | 2024-07-02 9:37AM EDT | 61.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 159 | 182 | 251.56% |
| WDC240705P00062000 | 2024-06-12 9:49AM EDT | 62.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 178.13% |
| WDC240705P00063000 | 2024-07-02 9:42AM EDT | 63.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 100 | 117 | 223.44% |
| WDC240705P00064000 | 2024-07-02 9:34AM EDT | 64.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 250 | 250 | 209.38% |
| WDC240705P00065000 | 2024-06-21 1:38PM EDT | 65.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 9 | 16 | 195.31% |
| WDC240705P00066000 | 2024-06-24 3:18PM EDT | 66.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 12 | 806 | 181.25% |
| WDC240705P00067000 | 2024-06-28 9:55AM EDT | 67.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 121.88% |
| WDC240705P00068000 | 2024-06-28 9:59AM EDT | 68.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 127 | 110.94% |
| WDC240705P00069000 | 2024-07-03 10:12AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 121 | 0 | 100.00% |
| WDC240705P00070000 | 2024-07-02 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 90.63% |
| WDC240705P00071000 | 2024-07-02 2:56PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 90 | 79.69% |
| WDC240705P00072000 | 2024-07-02 12:46PM EDT | 72.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 3 | 93 | 130.66% |
| WDC240705P00073000 | 2024-07-02 12:46PM EDT | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 107 | 57.81% |
| WDC240705P00074000 | 2024-07-02 3:36PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 0 | 53.13% |
| WDC240705P00075000 | 2024-07-03 12:39PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 9 | 3,367 | 43.36% |
| WDC240705P00076000 | 2024-07-03 11:25AM EDT | 76.00 | 0.07 | 0.08 | 0.12 | -0.13 | -65.00% | 19 | 316 | 41.41% |
| WDC240705P00077000 | 2024-07-03 12:12PM EDT | 77.00 | 0.22 | 0.31 | 0.35 | -0.28 | -56.00% | 180 | 228 | 41.60% |
| WDC240705P00078000 | 2024-07-03 12:40PM EDT | 78.00 | 0.68 | 0.73 | 0.79 | -0.22 | -24.44% | 45 | 0 | 41.80% |
| WDC240705P00079000 | 2024-07-02 3:52PM EDT | 79.00 | 1.44 | 1.31 | 1.58 | 0.00 | - | 1 | 66 | 51.37% |
| WDC240705P00080000 | 2024-07-03 10:34AM EDT | 80.00 | 2.43 | 1.96 | 2.53 | +0.23 | +10.45% | 2 | 30 | 65.82% |
| WDC240705P00081000 | 2024-07-02 2:56PM EDT | 81.00 | 3.46 | 2.99 | 3.35 | 0.00 | - | 2 | 0 | 63.09% |
| WDC240705P00082000 | 2024-07-03 12:51PM EDT | 82.00 | 4.41 | 2.87 | 5.00 | +0.36 | +8.89% | 2 | 0 | 138.48% |
| WDC240705P00083000 | 2024-06-18 11:28AM EDT | 83.00 | 4.20 | 3.45 | 6.70 | 0.00 | - | - | 0 | 208.40% |
| WDC240705P00084000 | 2024-06-12 3:35PM EDT | 84.00 | 6.25 | 4.60 | 6.55 | 0.00 | - | - | 0 | 128.13% |
| WDC240705P00086000 | 2024-06-21 11:41AM EDT | 86.00 | 9.70 | 8.05 | 8.80 | 0.00 | - | 1 | 1 | 136.91% |
| WDC240705P00087000 | 2024-06-21 11:41AM EDT | 87.00 | 10.65 | 7.95 | 10.70 | 0.00 | - | 1 | 1 | 129.69% |
© 2024 Yahoo. Tutti i diritti riservati.