Italia markets open in 6 hours 13 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
53,84-0,74 (-1,36%)
Alla chiusura: 04:00PM EST
49,31 -4,53 (-8,41%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC220128C000350002022-01-26 3:51PM EST35.0019.5520.8522.050.00-111,006.25%
WDC220128C000380002022-01-26 3:50PM EST38.0016.5315.2517.500.00-11508.59%
WDC220128C000400002022-01-27 2:32PM EST40.0014.0013.1515.60-0.70-4.76%11449.61%
WDC220128C000450002022-01-26 10:22AM EST45.0011.368.1010.650.00-1012308.98%
WDC220128C000500002022-01-27 3:45PM EST50.005.004.455.30-0.35-6.54%48915230.86%
WDC220128C000510002022-01-27 3:59PM EST51.003.933.754.10-1.07-21.40%196750203.13%
WDC220128C000520002022-01-27 3:47PM EST52.003.453.053.40-1.30-27.37%514197.66%
WDC220128C000530002022-01-27 3:59PM EST53.002.752.393.25-0.65-19.12%25123213.09%
WDC220128C000540002022-01-27 3:59PM EST54.002.152.072.40-1.35-38.57%54875205.66%
WDC220128C000550002022-01-27 3:59PM EST55.001.731.601.83-0.27-13.50%2,365725197.85%
WDC220128C000560002022-01-27 3:59PM EST56.001.251.231.39-0.45-26.47%1,658980194.14%
WDC220128C000570002022-01-27 3:59PM EST57.001.020.981.07-0.38-27.14%1,705157195.70%
WDC220128C000580002022-01-27 3:59PM EST58.000.780.670.80-0.32-29.09%2,759829190.63%
WDC220128C000590002022-01-27 3:58PM EST59.000.600.490.61-0.27-31.03%11,045830191.02%
WDC220128C000600002022-01-27 3:59PM EST60.000.400.370.46-0.35-46.67%586584192.97%
WDC220128C000610002022-01-27 3:59PM EST61.000.310.260.33-0.40-56.34%641354191.80%
WDC220128C000620002022-01-27 3:59PM EST62.000.240.230.25-0.29-54.72%1,2551,430198.44%
WDC220128C000630002022-01-27 3:55PM EST63.000.170.150.18-0.14-45.16%409325196.48%
WDC220128C000640002022-01-27 3:59PM EST64.000.130.090.14-0.25-65.79%8,368361196.09%
WDC220128C000650002022-01-27 3:59PM EST65.000.110.100.11-0.10-47.62%1,156511206.25%
WDC220128C000660002022-01-27 3:17PM EST66.000.080.060.46-0.12-60.00%1,034391264.84%
WDC220128C000670002022-01-27 3:59PM EST67.000.070.060.07-0.11-61.11%1221,100214.06%
WDC220128C000680002022-01-27 3:35PM EST68.000.060.000.12-0.11-64.71%15304223.44%
WDC220128C000690002022-01-27 3:58PM EST69.000.050.020.05-0.12-70.59%71188217.19%
WDC220128C000700002022-01-27 3:57PM EST70.000.030.020.04-0.06-66.67%112625221.88%
WDC220128C000710002022-01-27 3:34PM EST71.000.030.000.04-0.13-81.25%13964221.88%
WDC220128C000720002022-01-27 3:13PM EST72.000.020.010.03-0.06-75.00%24269231.25%
WDC220128C000730002022-01-27 9:37AM EST73.000.090.010.03+0.02+28.57%21103240.63%
WDC220128C000740002022-01-27 9:37AM EST74.000.070.000.03+0.01+16.67%4471240.63%
WDC220128C000750002022-01-27 3:12PM EST75.000.010.000.03-0.03-75.00%184172250.00%
WDC220128C000760002022-01-27 10:10AM EST76.000.110.000.03+0.06+120.00%148259.38%
WDC220128C000770002022-01-26 3:14PM EST77.000.020.000.030.00-60260268.75%
WDC220128C000780002022-01-27 3:56PM EST78.000.010.000.03-0.15-93.75%2911275.00%
WDC220128C000790002022-01-18 9:47AM EST79.000.250.000.650.00-34447.66%
WDC220128C000800002022-01-27 11:37AM EST80.000.020.000.030.00-26416293.75%
WDC220128C000850002022-01-24 10:44AM EST85.000.030.001.150.00-2451576.56%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC220128P000350002022-01-26 11:59AM EST35.000.010.000.030.00-1333331.25%
WDC220128P000380002022-01-27 12:42PM EST38.000.020.000.02-0.01-33.33%638106259.38%
WDC220128P000400002022-01-27 3:54PM EST40.000.030.010.04-0.02-40.00%287793250.00%
WDC220128P000410002022-01-27 3:55PM EST41.000.030.030.05-0.01-25.00%4680248.44%
WDC220128P000420002022-01-27 3:56PM EST42.000.060.050.06-0.02-25.00%2225240.63%
WDC220128P000450002022-01-27 3:59PM EST45.000.170.110.22-0.38-69.09%811177226.17%
WDC220128P000460002022-01-27 3:59PM EST46.000.260.150.820.00-22491272.85%
WDC220128P000470002022-01-27 3:59PM EST47.000.370.320.41+0.12+48.00%29067225.00%
WDC220128P000480002022-01-27 3:58PM EST48.000.490.460.54+0.04+8.89%435145221.48%
WDC220128P000490002022-01-27 3:59PM EST49.000.660.620.74+0.21+46.67%35235218.95%
WDC220128P000500002022-01-27 3:59PM EST50.000.890.860.95+0.27+43.55%889122216.02%
WDC220128P000510002022-01-27 3:59PM EST51.001.141.041.25+0.17+17.53%832386209.38%
WDC220128P000520002022-01-27 3:59PM EST52.001.541.411.60+0.44+40.00%4,079589209.18%
WDC220128P000530002022-01-27 3:59PM EST53.001.951.922.15+0.76+63.87%1,852108218.16%
WDC220128P000540002022-01-27 3:59PM EST54.002.382.202.95+0.38+19.00%586342221.68%
WDC220128P000550002022-01-27 3:58PM EST55.002.852.773.05+0.02+0.71%268183200.98%
WDC220128P000560002022-01-27 3:46PM EST56.003.373.403.75+0.17+5.31%138106203.91%
WDC220128P000570002022-01-27 3:59PM EST57.004.254.104.30+0.85+25.00%60277197.27%
WDC220128P000580002022-01-27 2:52PM EST58.004.964.556.20+1.06+27.18%11175241.80%
WDC220128P000590002022-01-27 1:00PM EST59.005.705.557.30+1.23+27.52%17336272.46%
WDC220128P000600002022-01-27 2:52PM EST60.006.616.507.65+0.21+3.28%38179257.62%
WDC220128P000610002022-01-27 1:00PM EST61.007.357.259.35+0.98+15.38%17162305.86%
WDC220128P000620002022-01-27 12:52PM EST62.007.977.909.60+0.27+3.51%1598257.23%
WDC220128P000630002022-01-26 2:46PM EST63.008.408.3011.250.00-342279.69%
WDC220128P000640002022-01-27 2:54PM EST64.0010.309.7511.75+2.39+30.21%668293.95%
WDC220128P000650002022-01-27 12:44PM EST65.0010.7510.7512.70+1.53+16.59%37141307.42%
WDC220128P000660002022-01-27 1:13PM EST66.0012.3511.7513.55+0.91+7.95%1774311.33%
WDC220128P000670002022-01-27 2:16PM EST67.0013.3012.8514.55+0.43+3.34%4127335.94%
WDC220128P000680002022-01-24 3:13PM EST68.0012.3013.4515.500.00-55306.64%
WDC220128P000690002022-01-27 11:08AM EST69.0013.3814.5016.35+7.08+112.38%166308.59%
WDC220128P000700002022-01-07 3:49PM EST70.005.4515.9016.950.00-130321.88%
WDC220128P000850002022-01-18 3:17PM EST85.0021.1530.3032.950.00--3550.00%