Italia markets open in 3 hours 48 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.687,40 +104,32 (+0,26%) EUR/USD
1,0757 +0,0041 (+0,39%) Bitcoin EUR
58.978,35 +2.455,57 (+4,34%) CMC Crypto 200
1.314,27 +30,44 (+2,37%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240712C00040000 | 2024-06-27 1:45PM EDT | 40.00 | 36.76 | 33.60 | 38.05 | +36.76 | - | - | 4 | 153.13% |
| WDC240712C00045000 | 2024-06-28 3:40PM EDT | 45.00 | 31.08 | 28.65 | 33.20 | +31.08 | - | 60 | 2 | 148.05% |
| WDC240712C00063000 | 2024-06-21 3:27PM EDT | 63.00 | 12.88 | 10.90 | 15.20 | 0.00 | - | 1 | 1 | 69.73% |
| WDC240712C00070000 | 2024-06-25 1:25PM EDT | 70.00 | 7.51 | 5.10 | 6.45 | 0.00 | - | 2 | 9 | 49.56% |
| WDC240712C00071000 | 2024-06-26 3:01PM EDT | 71.00 | 5.12 | 4.80 | 6.10 | +5.12 | - | - | 10 | 59.55% |
| WDC240712C00072000 | 2024-06-26 2:05PM EDT | 72.00 | 4.76 | 3.55 | 4.90 | +4.76 | - | - | 50 | 48.49% |
| WDC240712C00073000 | 2024-06-26 2:05PM EDT | 73.00 | 4.06 | 2.96 | 3.95 | +4.06 | - | - | 60 | 42.87% |
| WDC240712C00074000 | 2024-06-28 12:14PM EDT | 74.00 | 3.90 | 2.84 | 3.10 | +0.15 | +4.00% | 1 | 2 | 38.72% |
| WDC240712C00075000 | 2024-06-28 3:50PM EDT | 75.00 | 2.51 | 2.26 | 2.57 | -0.89 | -26.18% | 19 | 82 | 39.67% |
| WDC240712C00076000 | 2024-06-28 3:55PM EDT | 76.00 | 1.90 | 1.81 | 2.13 | -0.96 | -33.57% | 224 | 43 | 40.87% |
| WDC240712C00077000 | 2024-06-28 3:07PM EDT | 77.00 | 1.72 | 1.31 | 1.67 | -0.28 | -14.00% | 7 | 99 | 40.38% |
| WDC240712C00078000 | 2024-06-28 3:56PM EDT | 78.00 | 1.05 | 1.04 | 1.32 | -0.51 | -32.69% | 4 | 33 | 40.67% |
| WDC240712C00079000 | 2024-06-28 10:45AM EDT | 79.00 | 1.69 | 0.62 | 1.27 | +0.19 | +12.67% | 1 | 26 | 45.90% |
| WDC240712C00080000 | 2024-06-28 3:03PM EDT | 80.00 | 0.79 | 0.40 | 0.65 | -0.24 | -23.30% | 223 | 422 | 37.79% |
| WDC240712C00081000 | 2024-06-28 3:29PM EDT | 81.00 | 0.51 | 0.42 | 0.48 | -0.43 | -45.74% | 201 | 9 | 38.09% |
| WDC240712C00082000 | 2024-06-28 3:22PM EDT | 82.00 | 0.39 | 0.28 | 0.35 | -0.19 | -32.76% | 2 | 33 | 38.38% |
| WDC240712C00083000 | 2024-06-28 3:35PM EDT | 83.00 | 0.24 | 0.21 | 0.31 | -0.27 | -52.94% | 39 | 47 | 40.87% |
| WDC240712C00084000 | 2024-06-20 2:48PM EDT | 84.00 | 0.90 | 0.15 | 0.18 | 0.00 | - | - | 9 | 38.87% |
| WDC240712C00085000 | 2024-06-28 9:39AM EDT | 85.00 | 0.24 | 0.11 | 0.14 | -0.01 | -4.00% | 8 | 25 | 40.04% |
| WDC240712C00086000 | 2024-06-21 10:11AM EDT | 86.00 | 0.50 | 0.06 | 0.13 | 0.00 | - | 1 | 1 | 42.48% |
| WDC240712C00087000 | 2024-06-28 2:30PM EDT | 87.00 | 0.09 | 0.05 | 0.09 | -0.10 | -52.63% | 10 | 8 | 42.38% |
| WDC240712C00088000 | 2024-06-27 10:13AM EDT | 88.00 | 0.15 | 0.04 | 0.18 | +0.15 | - | - | 8 | 51.76% |
| WDC240712C00089000 | 2024-06-28 10:15AM EDT | 89.00 | 0.11 | 0.03 | 0.06 | -0.08 | -42.11% | 8 | 22 | 44.92% |
| WDC240712C00090000 | 2024-06-28 9:39AM EDT | 90.00 | 0.08 | 0.02 | 0.18 | -0.07 | -46.67% | 8 | 24 | 51.56% |
| WDC240712C00091000 | 2024-06-21 10:30AM EDT | 91.00 | 0.66 | 0.01 | 0.08 | 0.00 | - | 8 | 8 | 52.34% |
| WDC240712C00092000 | 2024-06-21 3:17PM EDT | 92.00 | 0.13 | 0.01 | 0.34 | 0.00 | - | 8 | 8 | 63.09% |
| WDC240712C00095000 | 2024-06-18 10:21AM EDT | 95.00 | 0.38 | 0.00 | 0.51 | 0.00 | - | - | 14 | 76.56% |
| WDC240712C00100000 | 2024-06-18 10:18AM EDT | 100.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | - | 8 | 92.68% |
| WDC240712C00105000 | 2024-06-20 3:53PM EDT | 105.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | - | 25 | 106.64% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240712P00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 93.75% |
| WDC240712P00055000 | 2024-06-03 3:34PM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 115.92% |
| WDC240712P00060000 | 2024-06-06 10:04AM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 8 | 89.94% |
| WDC240712P00063000 | 2024-06-11 10:16AM EDT | 63.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 8 | 8 | 55.47% |
| WDC240712P00064000 | 2024-06-25 12:38PM EDT | 64.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 12 | 70.12% |
| WDC240712P00065000 | 2024-06-28 9:39AM EDT | 65.00 | 0.08 | 0.02 | 0.12 | -0.05 | -38.46% | 8 | 32 | 50.10% |
| WDC240712P00066000 | 2024-06-28 9:59AM EDT | 66.00 | 0.26 | 0.02 | 0.20 | -0.05 | -16.13% | 14 | 9 | 51.37% |
| WDC240712P00067000 | 2024-06-27 2:14PM EDT | 67.00 | 0.09 | 0.03 | 0.56 | 0.00 | - | 1 | 9 | 51.66% |
| WDC240712P00068000 | 2024-06-28 10:11AM EDT | 68.00 | 0.06 | 0.06 | 0.25 | -0.40 | -86.96% | 8 | 8 | 44.92% |
| WDC240712P00069000 | 2024-06-20 11:56AM EDT | 69.00 | 0.40 | 0.13 | 0.20 | 0.00 | - | 1 | 6 | 37.99% |
| WDC240712P00070000 | 2024-06-28 12:45PM EDT | 70.00 | 0.20 | 0.21 | 0.43 | -0.11 | -35.48% | 28 | 50 | 42.09% |
| WDC240712P00071000 | 2024-06-28 10:24AM EDT | 71.00 | 0.19 | 0.33 | 0.48 | -0.17 | -47.22% | 10 | 38 | 38.38% |
| WDC240712P00072000 | 2024-06-28 3:50PM EDT | 72.00 | 0.51 | 0.51 | 0.86 | -0.14 | -21.54% | 11 | 57 | 42.36% |
| WDC240712P00073000 | 2024-06-28 3:04PM EDT | 73.00 | 0.67 | 0.76 | 0.96 | -0.14 | -17.28% | 6 | 21 | 38.18% |
| WDC240712P00074000 | 2024-06-28 1:56PM EDT | 74.00 | 0.86 | 1.07 | 1.28 | -0.03 | -3.37% | 6 | 35 | 37.74% |
| WDC240712P00075000 | 2024-06-28 3:44PM EDT | 75.00 | 1.38 | 1.47 | 1.58 | +0.15 | +12.20% | 10 | 39 | 35.60% |
| WDC240712P00076000 | 2024-06-28 3:33PM EDT | 76.00 | 1.92 | 1.95 | 2.17 | -0.19 | -9.00% | 11 | 36 | 37.40% |
| WDC240712P00077000 | 2024-06-28 11:35AM EDT | 77.00 | 1.83 | 2.49 | 2.78 | -0.92 | -33.45% | 2 | 21 | 38.16% |
| WDC240712P00078000 | 2024-06-28 3:26PM EDT | 78.00 | 2.89 | 3.15 | 4.20 | +0.29 | +11.15% | 7 | 13 | 53.10% |
| WDC240712P00079000 | 2024-06-28 2:26PM EDT | 79.00 | 3.46 | 3.85 | 4.65 | +3.46 | - | 1 | 0 | 48.93% |
| WDC240712P00080000 | 2024-06-28 11:34AM EDT | 80.00 | 3.63 | 4.45 | 5.20 | -0.47 | -11.46% | 7 | 15 | 45.22% |
| WDC240712P00081000 | 2024-06-28 3:49PM EDT | 81.00 | 5.30 | 5.40 | 6.40 | -0.80 | -13.11% | 1 | 11 | 54.88% |
© 2024 Yahoo. Tutti i diritti riservati.