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
62.657,63 +996,84 (+1,62%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-06-28 3:21PM EDT | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2024-04-10 9:33AM EDT | 20.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250117C00022500 | 2023-11-20 4:12PM EDT | 22.50 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250117C00025000 | 2024-05-15 1:13PM EDT | 25.00 | 51.30 | 53.25 | 55.00 | 0.00 | - | 76 | 104 | 259.38% |
| WDC250117C00027500 | 2024-04-16 10:22AM EDT | 27.50 | 44.06 | 44.85 | 46.55 | 0.00 | - | 6 | 110 | 158.06% |
| WDC250117C00030000 | 2024-07-09 2:27PM EDT | 30.00 | 49.50 | 38.95 | 40.15 | 0.00 | - | 2 | 191 | 91.92% |
| WDC250117C00032500 | 2024-06-26 11:11AM EDT | 32.50 | 44.60 | 36.40 | 37.95 | 0.00 | - | 30 | 837 | 86.45% |
| WDC250117C00035000 | 2024-06-10 3:22PM EDT | 35.00 | 43.43 | 45.35 | 47.20 | 0.00 | - | 1 | 278 | 208.47% |
| WDC250117C00037500 | 2024-07-12 2:32PM EDT | 37.50 | 42.45 | 31.75 | 33.25 | 0.00 | - | 2 | 157 | 77.17% |
| WDC250117C00040000 | 2024-07-18 9:36AM EDT | 40.00 | 32.75 | 29.40 | 30.75 | 0.00 | - | 1 | 10,733 | 71.53% |
| WDC250117C00042500 | 2024-07-10 2:58PM EDT | 42.50 | 39.12 | 27.15 | 28.55 | 0.00 | - | 5 | 88 | 68.43% |
| WDC250117C00045000 | 2024-06-14 9:48AM EDT | 45.00 | 34.80 | 33.65 | 37.45 | 0.00 | - | 1 | 1,998 | 148.93% |
| WDC250117C00047500 | 2024-06-06 3:07PM EDT | 47.50 | 30.55 | 30.70 | 31.95 | 0.00 | - | 2 | 653 | 125.10% |
| WDC250117C00050000 | 2024-07-25 9:43AM EDT | 50.00 | 20.55 | 20.00 | 21.90 | -0.95 | -4.42% | 1 | 948 | 56.08% |
| WDC250117C00052500 | 2024-07-17 3:27PM EDT | 52.50 | 22.70 | 18.60 | 19.30 | 0.00 | - | 1 | 488 | 54.26% |
| WDC250117C00055000 | 2024-07-19 12:24PM EDT | 55.00 | 18.27 | 16.60 | 18.50 | 0.00 | - | 10 | 1,343 | 56.25% |
| WDC250117C00057500 | 2024-07-26 11:07AM EDT | 57.50 | 14.40 | 14.85 | 15.95 | -1.95 | -11.93% | 46 | 140 | 52.32% |
| WDC250117C00060000 | 2024-07-26 9:37AM EDT | 60.00 | 12.79 | 13.15 | 13.95 | -3.94 | -23.55% | 1 | 1,922 | 50.05% |
| WDC250117C00062500 | 2024-07-26 9:32AM EDT | 62.50 | 11.25 | 10.60 | 12.25 | -0.25 | -2.17% | 2 | 608 | 50.56% |
| WDC250117C00065000 | 2024-07-26 9:57AM EDT | 65.00 | 10.10 | 10.10 | 10.35 | +0.85 | +9.19% | 42 | 2,560 | 47.05% |
| WDC250117C00067500 | 2024-07-25 1:37PM EDT | 67.50 | 8.70 | 7.80 | 10.90 | -0.23 | -2.58% | 1 | 895 | 56.43% |
| WDC250117C00070000 | 2024-07-26 1:22PM EDT | 70.00 | 7.50 | 7.15 | 8.70 | 0.00 | - | 106 | 1,991 | 50.23% |
| WDC250117C00072500 | 2024-07-26 3:54PM EDT | 72.50 | 6.60 | 6.60 | 6.75 | -2.65 | -28.65% | 1 | 322 | 44.97% |
| WDC250117C00075000 | 2024-07-26 12:21PM EDT | 75.00 | 5.57 | 5.60 | 6.80 | +0.07 | +1.27% | 3 | 3,451 | 49.82% |
| WDC250117C00077500 | 2024-07-26 12:33PM EDT | 77.50 | 4.70 | 4.80 | 5.00 | +0.20 | +4.44% | 3 | 1,180 | 44.26% |
| WDC250117C00080000 | 2024-07-25 2:31PM EDT | 80.00 | 4.00 | 4.05 | 4.30 | -0.08 | -1.96% | 1 | 4,905 | 44.08% |
| WDC250117C00082500 | 2024-07-26 10:36AM EDT | 82.50 | 3.35 | 3.40 | 4.65 | -0.10 | -2.90% | 61 | 170 | 49.52% |
| WDC250117C00085000 | 2024-07-26 12:46PM EDT | 85.00 | 3.00 | 2.89 | 3.10 | +0.28 | +10.29% | 32 | 1,590 | 43.47% |
| WDC250117C00087500 | 2024-07-26 11:37AM EDT | 87.50 | 2.46 | 2.44 | 2.65 | -0.14 | -5.38% | 6 | 110 | 43.42% |
| WDC250117C00090000 | 2024-07-24 11:27AM EDT | 90.00 | 3.15 | 2.03 | 2.29 | 0.00 | - | 20 | 1,376 | 43.58% |
| WDC250117C00095000 | 2024-07-25 10:25AM EDT | 95.00 | 1.50 | 1.42 | 1.65 | 0.00 | - | 2 | 312 | 43.41% |
| WDC250117C00100000 | 2024-07-26 10:24AM EDT | 100.00 | 1.09 | 1.01 | 1.23 | -0.26 | -19.26% | 1 | 1,183 | 43.75% |
| WDC250117C00105000 | 2024-07-22 3:58PM EDT | 105.00 | 1.25 | 0.71 | 0.88 | 0.00 | - | 1 | 106 | 43.63% |
| WDC250117C00110000 | 2024-07-24 2:18PM EDT | 110.00 | 0.90 | 0.51 | 0.66 | 0.00 | - | 2 | 1,170 | 44.02% |
| WDC250117C00115000 | 2024-07-17 9:51AM EDT | 115.00 | 0.85 | 0.36 | 0.64 | 0.00 | - | 1 | 1,251 | 46.70% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2024-07-02 11:54AM EDT | 17.50 | 0.06 | 0.01 | 0.29 | 0.00 | - | 3 | 558 | 94.73% |
| WDC250117P00020000 | 2024-05-14 11:32AM EDT | 20.00 | 0.08 | 0.01 | 0.31 | 0.00 | - | 102 | 3,829 | 86.62% |
| WDC250117P00022500 | 2024-03-26 9:56AM EDT | 22.50 | 0.32 | 0.00 | 0.67 | 0.00 | - | 5 | 83 | 89.16% |
| WDC250117P00025000 | 2024-05-02 9:59AM EDT | 25.00 | 0.22 | 0.01 | 0.44 | 0.00 | - | 6 | 47 | 75.78% |
| WDC250117P00027500 | 2024-04-23 2:54PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC250117P00030000 | 2024-07-12 11:23AM EDT | 30.00 | 0.10 | 0.03 | 0.59 | 0.00 | - | 10 | 2,342 | 66.80% |
| WDC250117P00032500 | 2024-04-09 3:24PM EDT | 32.50 | 0.95 | 0.08 | 0.60 | 0.00 | - | 207 | 3,731 | 62.01% |
| WDC250117P00035000 | 2024-06-10 12:54PM EDT | 35.00 | 0.26 | 0.04 | 0.80 | 0.00 | - | 1 | 4,088 | 58.98% |
| WDC250117P00037500 | 2024-05-24 10:48AM EDT | 37.50 | 0.35 | 0.11 | 0.73 | 0.00 | - | 1 | 764 | 53.66% |
| WDC250117P00040000 | 2024-05-15 10:00AM EDT | 40.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 50 | 13,957 | 55.66% |
| WDC250117P00042500 | 2024-04-30 1:01PM EDT | 42.50 | 0.77 | 0.20 | 0.80 | 0.00 | - | 19 | 1,977 | 51.27% |
| WDC250117P00045000 | 2024-07-18 11:17AM EDT | 45.00 | 0.60 | 0.62 | 0.86 | 0.00 | - | 1 | 1,489 | 47.17% |
| WDC250117P00047500 | 2024-07-25 2:18PM EDT | 47.50 | 0.95 | 0.87 | 1.02 | -0.10 | -9.52% | 2 | 1,369 | 44.46% |
| WDC250117P00050000 | 2024-07-19 3:37PM EDT | 50.00 | 1.11 | 1.22 | 1.35 | 0.00 | - | 10 | 716 | 43.34% |
| WDC250117P00052500 | 2024-07-25 12:48PM EDT | 52.50 | 1.73 | 1.61 | 1.75 | 0.00 | - | 1 | 281 | 42.20% |
| WDC250117P00055000 | 2024-07-25 12:25PM EDT | 55.00 | 2.25 | 2.13 | 2.24 | 0.00 | - | 1 | 1,068 | 41.11% |
| WDC250117P00057500 | 2024-07-17 1:52PM EDT | 57.50 | 2.10 | 2.75 | 2.88 | 0.00 | - | 75 | 1,999 | 40.42% |
| WDC250117P00060000 | 2024-07-25 2:56PM EDT | 60.00 | 4.00 | 3.15 | 3.60 | 0.00 | - | 650 | 2,969 | 39.50% |
| WDC250117P00062500 | 2024-07-26 2:02PM EDT | 62.50 | 4.55 | 4.35 | 4.45 | -0.30 | -6.19% | 11 | 1,682 | 38.65% |
| WDC250117P00065000 | 2024-07-25 3:52PM EDT | 65.00 | 6.20 | 5.35 | 5.50 | 0.00 | - | 243 | 1,314 | 38.21% |
| WDC250117P00067500 | 2024-07-26 3:21PM EDT | 67.50 | 6.60 | 6.50 | 6.65 | -0.90 | -12.00% | 32 | 927 | 37.57% |
| WDC250117P00070000 | 2024-07-25 3:33PM EDT | 70.00 | 8.44 | 7.80 | 7.95 | 0.00 | - | 11 | 690 | 37.01% |
| WDC250117P00072500 | 2024-07-25 2:20PM EDT | 72.50 | 9.75 | 9.20 | 9.40 | 0.00 | - | 21 | 2,091 | 36.53% |
| WDC250117P00075000 | 2024-07-24 11:26AM EDT | 75.00 | 8.45 | 10.70 | 10.95 | 0.00 | - | 2 | 616 | 35.89% |
| WDC250117P00077500 | 2024-07-25 3:36PM EDT | 77.50 | 13.29 | 12.45 | 12.65 | 0.00 | - | 1 | 376 | 35.39% |
| WDC250117P00080000 | 2024-07-25 2:56PM EDT | 80.00 | 15.38 | 14.25 | 14.45 | 0.00 | - | 3 | 896 | 34.78% |
| WDC250117P00082500 | 2024-07-19 1:45PM EDT | 82.50 | 15.30 | 15.10 | 16.95 | 0.00 | - | 301 | 300 | 38.00% |
| WDC250117P00085000 | 2024-07-24 3:57PM EDT | 85.00 | 15.59 | 17.40 | 20.10 | 0.00 | - | 51 | 873 | 45.11% |
| WDC250117P00087500 | 2024-07-19 1:15PM EDT | 87.50 | 19.15 | 19.80 | 21.55 | 0.00 | - | 9 | 9 | 41.14% |
| WDC250117P00090000 | 2024-06-18 11:07AM EDT | 90.00 | 14.55 | 20.25 | 21.10 | 0.00 | - | 1 | 13 | 0.00% |
| WDC250117P00095000 | 2024-06-12 2:32PM EDT | 95.00 | 18.60 | 18.35 | 18.70 | 0.00 | - | - | 1 | 0.00% |
| WDC250117P00100000 | 2024-06-21 10:04AM EDT | 100.00 | 25.40 | 28.60 | 32.55 | 0.00 | - | 70 | 56 | 39.31% |
| WDC250117P00110000 | 2024-07-17 9:30AM EDT | 110.00 | 35.95 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 59.62% |
© 2024 Yahoo. Tutti i diritti riservati.