Italia markets close in 3 hours 6 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,14+0,70 (+1,58%)
Alla chiusura: 04:00PM EDT
44,83 -0,31 (-0,69%)
Preborsa: 08:19AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230929C000330002023-09-13 9:32AM EDT33.0010.100.000.000.00-150.00%
WDC230929C000340002023-09-08 2:56PM EDT34.009.450.000.000.00-10100.00%
WDC230929C000350002023-09-11 2:11PM EDT35.008.100.000.000.00-2140.00%
WDC230929C000370002023-09-08 3:23PM EDT37.006.360.000.000.00-50500.00%
WDC230929C000380002023-09-15 10:51AM EDT38.005.650.000.000.00-270.00%
WDC230929C000385002023-09-14 1:42PM EDT38.505.420.000.000.00--20.00%
WDC230929C000390002023-09-14 3:41PM EDT39.004.840.000.000.00--30.00%
WDC230929C000400002023-09-22 2:32PM EDT40.005.180.000.000.00-21050.00%
WDC230929C000410002023-09-14 1:40PM EDT41.003.150.000.000.00-8110.00%
WDC230929C000415002023-09-15 2:04PM EDT41.502.520.000.000.00--230.00%
WDC230929C000420002023-09-22 3:50PM EDT42.003.230.000.000.00-23790.00%
WDC230929C000425002023-09-20 10:00AM EDT42.503.950.000.000.00-1270.00%
WDC230929C000430002023-09-22 1:59PM EDT43.002.610.000.000.00-271960.00%
WDC230929C000435002023-09-22 2:16PM EDT43.502.200.000.000.00-36810.00%
WDC230929C000440002023-09-22 3:57PM EDT44.001.710.000.000.00-912660.00%
WDC230929C000445002023-09-22 3:57PM EDT44.501.370.000.000.00-412360.00%
WDC230929C000450002023-09-22 3:43PM EDT45.001.110.000.000.00-783890.00%
WDC230929C000455002023-09-22 3:49PM EDT45.500.860.000.000.00-2012153.13%
WDC230929C000460002023-09-22 3:49PM EDT46.000.640.000.000.00-1532336.25%
WDC230929C000465002023-09-22 3:46PM EDT46.500.480.000.000.00-1081056.25%
WDC230929C000470002023-09-22 3:27PM EDT47.000.390.000.000.00-11717612.50%
WDC230929C000475002023-09-22 3:07PM EDT47.500.230.000.000.00-6414712.50%
WDC230929C000480002023-09-22 3:14PM EDT48.000.170.000.000.00-388912.50%
WDC230929C000485002023-09-22 1:44PM EDT48.500.150.000.000.00--912.50%
WDC230929C000490002023-09-22 1:33PM EDT49.000.120.000.000.00-579412.50%
WDC230929C000495002023-09-22 3:17PM EDT49.500.080.000.000.00--125.00%
WDC230929C000500002023-09-22 3:37PM EDT50.000.060.000.000.00-11713425.00%
WDC230929C000510002023-09-20 9:56AM EDT51.000.110.000.000.00-272725.00%
WDC230929C000520002023-09-20 3:28PM EDT52.000.050.000.000.00--625.00%
WDC230929C000530002023-09-07 2:27PM EDT53.000.020.000.000.00-1325.00%
WDC230929C000550002023-09-06 9:39AM EDT55.000.080.000.000.00-505050.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230929P000250002023-09-22 11:17AM EDT25.000.01-0.000.00--150.00%
WDC230929P000330002023-08-18 1:46PM EDT33.000.200.000.030.00-11112.50%
WDC230929P000340002023-09-14 3:57PM EDT34.000.030.000.000.00-4350.00%
WDC230929P000350002023-09-01 2:26PM EDT35.000.070.000.000.00-4450.00%
WDC230929P000360002023-09-14 3:57PM EDT36.000.060.000.000.00-41050.00%
WDC230929P000370002023-09-12 2:04PM EDT37.000.070.000.000.00-19650.00%
WDC230929P000380002023-09-20 1:06PM EDT38.000.020.000.000.00-273825.00%
WDC230929P000390002023-09-21 10:05AM EDT39.000.020.000.000.00-111225.00%
WDC230929P000395002023-09-22 3:50PM EDT39.500.030.000.000.00--325.00%
WDC230929P000400002023-09-22 11:02AM EDT40.000.060.000.000.00-1011125.00%
WDC230929P000405002023-09-12 9:39AM EDT40.500.360.000.000.00--325.00%
WDC230929P000410002023-09-21 3:34PM EDT41.000.090.000.000.00-363425.00%
WDC230929P000415002023-09-22 11:52AM EDT41.500.070.000.000.00-1825.00%
WDC230929P000420002023-09-22 2:01PM EDT42.000.100.000.000.00-117012.50%
WDC230929P000425002023-09-22 1:33PM EDT42.500.120.000.000.00-5322512.50%
WDC230929P000430002023-09-22 3:42PM EDT43.000.230.000.000.00-5516112.50%
WDC230929P000435002023-09-22 3:02PM EDT43.500.380.000.000.00-1241676.25%
WDC230929P000440002023-09-22 3:49PM EDT44.000.490.000.000.00-531366.25%
WDC230929P000445002023-09-22 3:59PM EDT44.500.690.000.000.00--1153.13%
WDC230929P000450002023-09-22 3:49PM EDT45.000.870.000.000.00-1233930.78%
WDC230929P000455002023-09-22 3:49PM EDT45.501.120.000.000.00-971220.00%
WDC230929P000460002023-09-22 1:42PM EDT46.001.210.000.000.00-991790.00%
WDC230929P000465002023-09-22 1:27PM EDT46.501.390.000.000.00--540.00%
WDC230929P000470002023-09-22 11:23AM EDT47.001.530.000.000.00-1230.00%
WDC230929P000475002023-09-22 10:42AM EDT47.501.620.000.000.00--20.00%
WDC230929P000480002023-09-05 11:48AM EDT48.002.790.000.000.00-200.00%
WDC230929P000490002023-09-20 9:30AM EDT49.003.050.000.000.00--10.00%
WDC230929P000500002023-09-21 11:31AM EDT50.005.390.000.000.00-110.00%