Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.662,12 +1.008,54 (+1,64%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.40 | 32.95 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2023-10-27 11:13AM EDT | 35.00 | 9.50 | 14.80 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00037500 | 2024-01-17 3:39PM EDT | 37.50 | 17.65 | 18.30 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| WDC241018C00040000 | 2024-06-12 2:17PM EDT | 40.00 | 39.77 | 38.75 | 40.35 | 0.00 | - | 1 | 49 | 236.04% |
| WDC241018C00042500 | 2024-04-03 3:43PM EDT | 42.50 | 31.00 | 28.20 | 30.85 | 0.00 | - | 4 | 442 | 123.85% |
| WDC241018C00045000 | 2024-06-20 10:48AM EDT | 45.00 | 34.45 | 23.55 | 27.80 | 0.00 | - | 1 | 28 | 94.73% |
| WDC241018C00047500 | 2024-05-15 10:04AM EDT | 47.50 | 28.52 | 30.35 | 32.25 | 0.00 | - | 1 | 155 | 180.29% |
| WDC241018C00050000 | 2024-07-25 2:49PM EDT | 50.00 | 18.42 | 19.20 | 20.40 | 0.00 | - | 1 | 49 | 65.43% |
| WDC241018C00052500 | 2024-07-19 2:52PM EDT | 52.50 | 18.08 | 16.95 | 17.75 | 0.00 | - | 22 | 370 | 58.74% |
| WDC241018C00055000 | 2024-07-25 3:59PM EDT | 55.00 | 13.50 | 14.85 | 16.05 | 0.00 | - | 3 | 170 | 58.74% |
| WDC241018C00057500 | 2024-07-25 3:49PM EDT | 57.50 | 12.20 | 12.80 | 13.00 | +0.30 | +2.52% | 1 | 98 | 50.59% |
| WDC241018C00060000 | 2024-07-26 1:06PM EDT | 60.00 | 10.70 | 10.85 | 11.10 | -9.05 | -45.82% | 2 | 274 | 49.89% |
| WDC241018C00062500 | 2024-07-25 10:05AM EDT | 62.50 | 8.60 | 9.05 | 9.65 | 0.00 | - | 1 | 160 | 50.98% |
| WDC241018C00065000 | 2024-07-25 10:32AM EDT | 65.00 | 7.85 | 7.50 | 7.70 | 0.00 | - | 1 | 293 | 46.58% |
| WDC241018C00067500 | 2024-07-26 11:18AM EDT | 67.50 | 6.13 | 6.10 | 6.25 | -2.59 | -29.70% | 9 | 178 | 45.22% |
| WDC241018C00070000 | 2024-07-26 2:27PM EDT | 70.00 | 4.87 | 4.90 | 5.05 | +0.22 | +4.73% | 67 | 290 | 44.52% |
| WDC241018C00072500 | 2024-07-26 12:06PM EDT | 72.50 | 3.80 | 3.85 | 4.05 | -0.40 | -9.52% | 21 | 224 | 44.12% |
| WDC241018C00075000 | 2024-07-24 12:36PM EDT | 75.00 | 5.10 | 2.99 | 4.20 | 0.00 | - | 6 | 254 | 51.70% |
| WDC241018C00077500 | 2024-07-26 10:37AM EDT | 77.50 | 2.24 | 2.30 | 2.66 | -0.03 | -1.32% | 1 | 926 | 44.73% |
| WDC241018C00080000 | 2024-07-26 10:27AM EDT | 80.00 | 1.79 | 1.74 | 2.15 | +0.21 | +13.29% | 2 | 6,225 | 45.09% |
| WDC241018C00082500 | 2024-07-25 10:17AM EDT | 82.50 | 1.30 | 1.31 | 1.53 | -0.04 | -2.99% | 1 | 695 | 43.34% |
| WDC241018C00085000 | 2024-07-25 3:59PM EDT | 85.00 | 1.00 | 0.97 | 1.19 | +0.08 | +8.70% | 4 | 470 | 43.41% |
| WDC241018C00087500 | 2024-07-25 12:23PM EDT | 87.50 | 0.91 | 0.73 | 0.94 | 0.00 | - | 1 | 20 | 43.77% |
| WDC241018C00090000 | 2024-07-25 11:34AM EDT | 90.00 | 0.75 | 0.54 | 0.72 | 0.00 | - | 5 | 284 | 43.75% |
| WDC241018C00095000 | 2024-07-25 11:04AM EDT | 95.00 | 0.46 | 0.32 | 0.46 | 0.00 | - | 1 | 4,116 | 44.73% |
| WDC241018C00100000 | 2024-07-22 9:53AM EDT | 100.00 | 0.45 | 0.16 | 0.50 | 0.00 | - | 3 | 243 | 50.73% |
| WDC241018C00105000 | 2024-07-18 11:40AM EDT | 105.00 | 0.30 | 0.08 | 0.74 | 0.00 | - | 1 | 191 | 53.32% |
| WDC241018C00110000 | 2024-06-26 1:20PM EDT | 110.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 1 | 503 | 57.42% |
| WDC241018C00115000 | 2024-07-15 1:23PM EDT | 115.00 | 0.39 | 0.04 | 0.75 | 0.00 | - | 3 | 13 | 61.33% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 104.30% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.02 | 0.42 | 0.00 | - | 1 | 11 | 90.72% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 113.97% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 17 | 76.47% |
| WDC241018P00037500 | 2024-07-15 3:12PM EDT | 37.50 | 0.13 | 0.04 | 0.75 | 0.00 | - | 1 | 69 | 76.51% |
| WDC241018P00040000 | 2024-06-21 3:27PM EDT | 40.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 276 | 69.58% |
| WDC241018P00042500 | 2024-06-14 3:39PM EDT | 42.50 | 0.19 | 0.03 | 0.55 | 0.00 | - | 1 | 129 | 58.79% |
| WDC241018P00045000 | 2024-07-09 10:53AM EDT | 45.00 | 0.16 | 0.12 | 0.75 | 0.00 | - | 1 | 147 | 57.52% |
| WDC241018P00047500 | 2024-07-08 10:47AM EDT | 47.50 | 0.21 | 0.18 | 0.57 | 0.00 | - | 2 | 109 | 54.79% |
| WDC241018P00050000 | 2024-07-19 3:49PM EDT | 50.00 | 0.53 | 0.44 | 0.64 | +0.11 | +26.19% | 2 | 168 | 50.05% |
| WDC241018P00052500 | 2024-07-19 2:46PM EDT | 52.50 | 0.63 | 0.64 | 0.71 | 0.00 | - | 3 | 173 | 45.22% |
| WDC241018P00055000 | 2024-07-25 3:42PM EDT | 55.00 | 1.16 | 0.92 | 1.01 | 0.00 | - | 5 | 118 | 43.75% |
| WDC241018P00057500 | 2024-07-25 3:37PM EDT | 57.50 | 1.49 | 1.32 | 1.42 | -0.12 | -7.45% | 7 | 329 | 42.48% |
| WDC241018P00060000 | 2024-07-25 11:52AM EDT | 60.00 | 2.08 | 1.87 | 1.97 | +0.09 | +4.52% | 7 | 2,308 | 41.38% |
| WDC241018P00062500 | 2024-07-26 3:44PM EDT | 62.50 | 2.71 | 2.56 | 2.68 | -0.14 | -4.91% | 7 | 160 | 40.42% |
| WDC241018P00065000 | 2024-07-25 3:50PM EDT | 65.00 | 3.60 | 3.45 | 3.60 | -0.63 | -14.89% | 1 | 162 | 39.78% |
| WDC241018P00067500 | 2024-07-26 11:34AM EDT | 67.50 | 5.00 | 4.55 | 4.70 | -0.20 | -3.85% | 19 | 130 | 39.10% |
| WDC241018P00070000 | 2024-07-26 12:28PM EDT | 70.00 | 6.10 | 5.85 | 6.00 | +0.09 | +1.50% | 113 | 752 | 38.48% |
| WDC241018P00072500 | 2024-07-26 12:48PM EDT | 72.50 | 7.60 | 7.35 | 7.50 | -0.54 | -6.63% | 137 | 629 | 37.95% |
| WDC241018P00075000 | 2024-07-26 2:03PM EDT | 75.00 | 9.25 | 8.95 | 9.20 | +2.85 | +44.53% | 1 | 701 | 37.60% |
| WDC241018P00077500 | 2024-07-24 10:54AM EDT | 77.50 | 7.40 | 9.80 | 11.60 | 0.00 | - | 5 | 485 | 42.13% |
| WDC241018P00080000 | 2024-07-19 1:07PM EDT | 80.00 | 12.05 | 11.95 | 14.20 | 0.00 | - | 1 | 149 | 47.95% |
| WDC241018P00082500 | 2024-07-16 3:53PM EDT | 82.50 | 8.70 | 14.15 | 16.20 | 0.00 | - | 4 | 25 | 47.75% |
| WDC241018P00085000 | 2024-07-16 2:57PM EDT | 85.00 | 10.15 | 16.45 | 17.40 | 0.00 | - | 2 | 66 | 36.38% |
| WDC241018P00087500 | 2024-07-09 3:01PM EDT | 87.50 | 11.40 | 18.70 | 19.90 | 0.00 | - | - | 1 | 39.70% |
| WDC241018P00090000 | 2024-07-01 3:35PM EDT | 90.00 | 14.95 | 20.85 | 22.10 | 0.00 | - | 1 | 69 | 37.13% |
| WDC241018P00095000 | 2024-06-04 10:30AM EDT | 95.00 | 21.95 | 17.90 | 20.05 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00100000 | 2024-06-12 3:59PM EDT | 100.00 | 21.45 | 21.55 | 21.90 | 0.00 | - | - | 14 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.