Italia markets open in 2 hours 53 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,16+0,62 (+0,84%)
Alla chiusura: 04:00PM EDT
74,00 -0,16 (-0,22%)
Dopo ore: 06:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240719C000250002024-04-01 10:01AM EDT25.0047.0843.5046.400.00-120.00%
WDC240719C000275002023-11-20 4:45PM EDT27.5021.1022.6023.100.00--10.00%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-120.00%
WDC240719C000400002024-05-09 10:42AM EDT40.0032.8533.2536.050.00-14797.95%
WDC240719C000425002024-05-16 9:34AM EDT42.5035.2030.9033.100.00-513383.20%
WDC240719C000450002024-04-17 10:36AM EDT45.0027.1026.9528.300.00-11260.00%
WDC240719C000475002024-04-08 11:14AM EDT47.5026.9124.6024.900.00-3480.00%
WDC240719C000500002024-05-23 11:11AM EDT50.0026.1123.6524.75+3.11+13.52%1045770.26%
WDC240719C000525002024-05-13 1:17PM EDT52.5019.2221.9522.800.00-145866.36%
WDC240719C000550002024-05-02 11:26AM EDT55.0020.6018.6020.10+5.60+37.33%561064.06%
WDC240719C000575002024-05-10 2:07PM EDT57.5015.4517.1017.450.00-329250.29%
WDC240719C000600002024-05-14 11:49AM EDT60.0013.9013.8015.050.00-153148.93%
WDC240719C000625002024-05-09 2:38PM EDT62.5010.0512.1512.750.00-13,01345.12%
WDC240719C000650002024-05-23 3:32PM EDT65.0010.4510.0511.150.00-229149.12%
WDC240719C000675002024-05-23 9:39AM EDT67.509.708.408.60+1.15+13.45%5043340.45%
WDC240719C000700002024-05-23 3:15PM EDT70.006.636.506.80+0.43+6.94%581,33038.87%
WDC240719C000725002024-05-23 3:21PM EDT72.505.155.155.25+0.65+14.44%5066737.83%
WDC240719C000750002024-05-23 3:14PM EDT75.003.853.854.00+0.20+5.48%2072,31637.51%
WDC240719C000775002024-05-23 3:33PM EDT77.502.852.832.92+0.19+7.14%1,9651,23636.74%
WDC240719C000800002024-05-23 1:51PM EDT80.002.082.032.13+0.10+5.05%1,5601,17436.69%
WDC240719C000825002024-05-23 3:38PM EDT82.501.431.361.67+0.20+16.26%113,28738.23%
WDC240719C000850002024-05-23 1:40PM EDT85.001.001.001.050.00-183,05736.43%
WDC240719C000900002024-05-23 11:46AM EDT90.000.630.360.55+0.05+8.62%1259537.65%
WDC240719C000950002024-05-23 3:38PM EDT95.000.220.190.26-0.05-18.52%375,56737.99%
WDC240719C001000002024-05-07 3:24PM EDT100.000.240.040.260.00-33743.99%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.011.000.00-1556.54%
WDC240719C001100002024-04-19 3:29PM EDT110.000.180.000.000.00-5625.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212136.23%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779100.39%
WDC240719P000375002024-01-29 11:33AM EDT37.500.310.130.710.00-22,404103.52%
WDC240719P000400002024-05-22 3:48PM EDT40.000.080.000.470.00-51184.96%
WDC240719P000425002024-04-01 12:59PM EDT42.500.380.002.210.00-1324109.13%
WDC240719P000450002024-05-02 1:34PM EDT45.000.150.011.310.00-1536487.60%
WDC240719P000475002024-05-22 9:30AM EDT47.500.040.010.970.00-112674.41%
WDC240719P000500002024-05-22 9:37AM EDT50.000.090.040.400.00-153856.93%
WDC240719P000525002024-05-17 3:14PM EDT52.500.170.031.000.00-420061.13%
WDC240719P000550002024-05-23 2:59PM EDT55.000.160.050.28-0.11-40.74%233247.41%
WDC240719P000575002024-05-21 2:15PM EDT57.500.360.070.53+0.03+9.09%1050248.39%
WDC240719P000600002024-05-23 12:22PM EDT60.000.260.280.37-0.10-27.78%2238438.33%
WDC240719P000625002024-05-23 12:54PM EDT62.500.420.470.61-0.16-27.59%343,75537.31%
WDC240719P000650002024-05-23 1:36PM EDT65.000.710.810.86-0.25-26.04%5287434.82%
WDC240719P000675002024-05-23 1:36PM EDT67.501.141.251.49-0.23-16.79%591,93235.52%
WDC240719P000700002024-05-23 12:03PM EDT70.001.562.022.09-0.61-28.11%163233.61%
WDC240719P000725002024-05-23 12:28PM EDT72.502.382.973.05-0.67-21.97%5150933.09%
WDC240719P000750002024-05-23 2:38PM EDT75.004.004.154.30-0.60-13.04%29154232.91%
WDC240719P000775002024-05-23 3:00PM EDT77.505.805.605.80-0.50-7.94%18532.69%
WDC240719P000800002024-05-16 2:31PM EDT80.007.257.208.300.00-41939.80%
WDC240719P000850002024-05-15 3:18PM EDT85.0010.3310.6012.500.00-151843.56%