Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.679,65 +860,55 (+1,46%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620C00032500 | 2024-02-12 11:46AM EDT | 32.50 | 28.10 | 31.70 | 32.80 | 0.00 | - | - | 3 | 0.00% |
| WDC250620C00035000 | 2024-03-01 12:36PM EDT | 35.00 | 31.33 | 35.70 | 36.75 | 0.00 | - | 1 | 1 | 39.31% |
| WDC250620C00040000 | 2024-03-12 9:42AM EDT | 40.00 | 26.35 | 35.70 | 36.85 | 0.00 | - | 1 | 6 | 70.34% |
| WDC250620C00042500 | 2024-03-05 2:42PM EDT | 42.50 | 25.70 | 31.95 | 32.60 | 0.00 | - | 1 | 1 | 55.75% |
| WDC250620C00045000 | 2024-04-18 3:45PM EDT | 45.00 | 28.50 | 29.35 | 33.10 | 0.00 | - | 1 | 7 | 59.74% |
| WDC250620C00047500 | 2024-03-15 2:45PM EDT | 47.50 | 19.27 | 29.70 | 31.20 | 0.00 | - | - | 1 | 63.97% |
| WDC250620C00050000 | 2024-04-19 12:54PM EDT | 50.00 | 23.47 | 25.60 | 28.90 | 0.00 | - | 3 | 26 | 55.59% |
| WDC250620C00052500 | 2024-04-17 12:39PM EDT | 52.50 | 24.80 | 23.60 | 27.90 | 0.00 | - | 1 | 7 | 55.62% |
| WDC250620C00055000 | 2024-04-24 11:37AM EDT | 55.00 | 21.90 | 22.80 | 23.85 | 0.00 | - | 8 | 33 | 51.30% |
| WDC250620C00057500 | 2024-04-17 2:01PM EDT | 57.50 | 21.97 | 20.40 | 23.40 | 0.00 | - | 1 | 24 | 51.23% |
| WDC250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 14.60 | 18.80 | 22.50 | 0.00 | - | 7 | 355 | 51.54% |
| WDC250620C00062500 | 2024-04-18 3:53PM EDT | 62.50 | 17.08 | 18.05 | 21.45 | 0.00 | - | 3 | 57 | 52.86% |
| WDC250620C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 16.60 | 16.15 | 18.60 | 0.00 | - | 12 | 1,465 | 52.91% |
| WDC250620C00067500 | 2024-04-24 1:38PM EDT | 67.50 | 15.12 | 15.20 | 18.50 | 0.00 | - | 1 | 659 | 50.62% |
| WDC250620C00070000 | 2024-04-26 10:07AM EDT | 70.00 | 13.57 | 12.55 | 16.85 | -0.12 | -0.88% | 2 | 618 | 54.24% |
| WDC250620C00072500 | 2024-04-19 10:17AM EDT | 72.50 | 12.29 | 13.05 | 14.80 | 0.00 | - | 1 | 367 | 50.57% |
| WDC250620C00075000 | 2024-04-24 1:38PM EDT | 75.00 | 11.80 | 12.25 | 12.75 | 0.00 | - | 10 | 679 | 46.83% |
| WDC250620C00080000 | 2024-04-25 3:30PM EDT | 80.00 | 10.25 | 9.90 | 11.00 | 0.00 | - | 1 | 825 | 46.66% |
| WDC250620C00085000 | 2024-04-23 3:23PM EDT | 85.00 | 8.50 | 8.30 | 9.15 | 0.00 | - | 85 | 583 | 45.42% |
| WDC250620C00090000 | 2024-04-16 10:22AM EDT | 90.00 | 7.75 | 7.10 | 8.65 | 0.00 | - | 172 | 390 | 48.00% |
| WDC250620C00095000 | 2024-04-16 9:42AM EDT | 95.00 | 6.20 | 6.10 | 9.00 | 0.00 | - | 2 | 732 | 52.97% |
| WDC250620C00100000 | 2024-04-19 12:01PM EDT | 100.00 | 4.40 | 4.85 | 5.40 | 0.00 | - | 31 | 31 | 43.80% |
| WDC250620C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 3.50 | 3.65 | 4.80 | 0.00 | - | 2 | 235 | 44.52% |
| WDC250620C00110000 | 2024-04-19 10:13AM EDT | 110.00 | 3.25 | 1.35 | 4.25 | 0.00 | - | 4 | 209 | 45.06% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620P00030000 | 2024-02-20 3:17PM EDT | 30.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | - | 500 | 74.76% |
| WDC250620P00035000 | 2024-02-16 2:04PM EDT | 35.00 | 1.68 | 1.30 | 1.58 | 0.00 | - | 3 | 3 | 53.61% |
| WDC250620P00037500 | 2024-03-08 4:15PM EDT | 37.50 | 1.64 | 0.42 | 2.88 | 0.00 | - | 4 | 4 | 51.29% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 40.00 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 50.78% |
| WDC250620P00042500 | 2024-02-06 11:23AM EDT | 42.50 | 2.73 | 1.74 | 2.76 | 0.00 | - | - | 140 | 51.42% |
| WDC250620P00045000 | 2024-04-12 12:42PM EDT | 45.00 | 2.15 | 1.01 | 2.69 | 0.00 | - | 8 | 438 | 46.74% |
| WDC250620P00047500 | 2024-04-19 3:20PM EDT | 47.50 | 3.25 | 2.23 | 2.77 | 0.00 | - | 5 | 37 | 43.24% |
| WDC250620P00050000 | 2024-04-24 2:45PM EDT | 50.00 | 3.38 | 2.57 | 3.00 | 0.00 | - | 1 | 1,406 | 40.70% |
| WDC250620P00052500 | 2024-04-19 11:01AM EDT | 52.50 | 4.35 | 2.75 | 3.95 | 0.00 | - | 2 | 75 | 41.76% |
| WDC250620P00055000 | 2024-04-23 3:48PM EDT | 55.00 | 4.65 | 3.80 | 4.25 | 0.00 | - | 1 | 1,163 | 39.23% |
| WDC250620P00057500 | 2024-04-23 3:48PM EDT | 57.50 | 5.42 | 4.25 | 5.55 | 0.00 | - | 105 | 320 | 40.92% |
| WDC250620P00060000 | 2024-04-24 2:45PM EDT | 60.00 | 6.45 | 4.90 | 6.05 | 0.00 | - | 1 | 39 | 38.83% |
| WDC250620P00062500 | 2024-04-26 9:49AM EDT | 62.50 | 7.20 | 6.20 | 9.00 | -0.15 | -2.04% | 2 | 763 | 45.80% |
| WDC250620P00065000 | 2024-03-25 9:59AM EDT | 65.00 | 9.63 | 8.50 | 9.75 | 0.00 | - | 15 | 115 | 43.95% |
| WDC250620P00067500 | 2024-04-16 11:32AM EDT | 67.50 | 9.50 | 8.40 | 8.75 | 0.00 | - | 183 | 1,375 | 35.85% |
| WDC250620P00070000 | 2024-04-18 2:31PM EDT | 70.00 | 11.20 | 9.00 | 10.90 | 0.00 | - | 10 | 8 | 38.57% |
| WDC250620P00072500 | 2024-04-01 12:39PM EDT | 72.50 | 10.50 | 10.45 | 11.55 | 0.00 | - | - | 251 | 35.92% |
| WDC250620P00075000 | 2024-04-26 3:30PM EDT | 75.00 | 12.41 | 11.75 | 13.40 | -1.59 | -11.36% | 43 | 409 | 36.99% |
| WDC250620P00080000 | 2024-04-24 3:29PM EDT | 80.00 | 16.52 | 13.65 | 16.00 | 0.00 | - | 62 | 63 | 34.73% |
© 2024 Yahoo. Tutti i diritti riservati.