Italia markets open in 6 hours 13 minutes
Dow Jones
34.160,78 -7,31 (-0,02%) Nasdaq
13.352,78 -189,34 (-1,40%) Nikkei 225
26.596,84 +426,54 (+1,63%) EUR/USD
1,1148 +0,0001 (+0,01%) BTC-EUR
33.047,65 +254,06 (+0,77%) CMC Crypto 200
832,61 +13,10 (+1,60%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220128C00035000 | 2022-01-26 3:51PM EST | 35.00 | 19.55 | 20.85 | 22.05 | 0.00 | - | 1 | 1 | 1,006.25% |
| WDC220128C00038000 | 2022-01-26 3:50PM EST | 38.00 | 16.53 | 15.25 | 17.50 | 0.00 | - | 1 | 1 | 508.59% |
| WDC220128C00040000 | 2022-01-27 2:32PM EST | 40.00 | 14.00 | 13.15 | 15.60 | -0.70 | -4.76% | 1 | 1 | 449.61% |
| WDC220128C00045000 | 2022-01-26 10:22AM EST | 45.00 | 11.36 | 8.10 | 10.65 | 0.00 | - | 10 | 12 | 308.98% |
| WDC220128C00050000 | 2022-01-27 3:45PM EST | 50.00 | 5.00 | 4.45 | 5.30 | -0.35 | -6.54% | 489 | 15 | 230.86% |
| WDC220128C00051000 | 2022-01-27 3:59PM EST | 51.00 | 3.93 | 3.75 | 4.10 | -1.07 | -21.40% | 196 | 750 | 203.13% |
| WDC220128C00052000 | 2022-01-27 3:47PM EST | 52.00 | 3.45 | 3.05 | 3.40 | -1.30 | -27.37% | 5 | 14 | 197.66% |
| WDC220128C00053000 | 2022-01-27 3:59PM EST | 53.00 | 2.75 | 2.39 | 3.25 | -0.65 | -19.12% | 251 | 23 | 213.09% |
| WDC220128C00054000 | 2022-01-27 3:59PM EST | 54.00 | 2.15 | 2.07 | 2.40 | -1.35 | -38.57% | 548 | 75 | 205.66% |
| WDC220128C00055000 | 2022-01-27 3:59PM EST | 55.00 | 1.73 | 1.60 | 1.83 | -0.27 | -13.50% | 2,365 | 725 | 197.85% |
| WDC220128C00056000 | 2022-01-27 3:59PM EST | 56.00 | 1.25 | 1.23 | 1.39 | -0.45 | -26.47% | 1,658 | 980 | 194.14% |
| WDC220128C00057000 | 2022-01-27 3:59PM EST | 57.00 | 1.02 | 0.98 | 1.07 | -0.38 | -27.14% | 1,705 | 157 | 195.70% |
| WDC220128C00058000 | 2022-01-27 3:59PM EST | 58.00 | 0.78 | 0.67 | 0.80 | -0.32 | -29.09% | 2,759 | 829 | 190.63% |
| WDC220128C00059000 | 2022-01-27 3:58PM EST | 59.00 | 0.60 | 0.49 | 0.61 | -0.27 | -31.03% | 11,045 | 830 | 191.02% |
| WDC220128C00060000 | 2022-01-27 3:59PM EST | 60.00 | 0.40 | 0.37 | 0.46 | -0.35 | -46.67% | 586 | 584 | 192.97% |
| WDC220128C00061000 | 2022-01-27 3:59PM EST | 61.00 | 0.31 | 0.26 | 0.33 | -0.40 | -56.34% | 641 | 354 | 191.80% |
| WDC220128C00062000 | 2022-01-27 3:59PM EST | 62.00 | 0.24 | 0.23 | 0.25 | -0.29 | -54.72% | 1,255 | 1,430 | 198.44% |
| WDC220128C00063000 | 2022-01-27 3:55PM EST | 63.00 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 409 | 325 | 196.48% |
| WDC220128C00064000 | 2022-01-27 3:59PM EST | 64.00 | 0.13 | 0.09 | 0.14 | -0.25 | -65.79% | 8,368 | 361 | 196.09% |
| WDC220128C00065000 | 2022-01-27 3:59PM EST | 65.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 1,156 | 511 | 206.25% |
| WDC220128C00066000 | 2022-01-27 3:17PM EST | 66.00 | 0.08 | 0.06 | 0.46 | -0.12 | -60.00% | 1,034 | 391 | 264.84% |
| WDC220128C00067000 | 2022-01-27 3:59PM EST | 67.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 122 | 1,100 | 214.06% |
| WDC220128C00068000 | 2022-01-27 3:35PM EST | 68.00 | 0.06 | 0.00 | 0.12 | -0.11 | -64.71% | 15 | 304 | 223.44% |
| WDC220128C00069000 | 2022-01-27 3:58PM EST | 69.00 | 0.05 | 0.02 | 0.05 | -0.12 | -70.59% | 71 | 188 | 217.19% |
| WDC220128C00070000 | 2022-01-27 3:57PM EST | 70.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 112 | 625 | 221.88% |
| WDC220128C00071000 | 2022-01-27 3:34PM EST | 71.00 | 0.03 | 0.00 | 0.04 | -0.13 | -81.25% | 139 | 64 | 221.88% |
| WDC220128C00072000 | 2022-01-27 3:13PM EST | 72.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 24 | 269 | 231.25% |
| WDC220128C00073000 | 2022-01-27 9:37AM EST | 73.00 | 0.09 | 0.01 | 0.03 | +0.02 | +28.57% | 21 | 103 | 240.63% |
| WDC220128C00074000 | 2022-01-27 9:37AM EST | 74.00 | 0.07 | 0.00 | 0.03 | +0.01 | +16.67% | 4 | 471 | 240.63% |
| WDC220128C00075000 | 2022-01-27 3:12PM EST | 75.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 184 | 172 | 250.00% |
| WDC220128C00076000 | 2022-01-27 10:10AM EST | 76.00 | 0.11 | 0.00 | 0.03 | +0.06 | +120.00% | 1 | 48 | 259.38% |
| WDC220128C00077000 | 2022-01-26 3:14PM EST | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 260 | 268.75% |
| WDC220128C00078000 | 2022-01-27 3:56PM EST | 78.00 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 29 | 11 | 275.00% |
| WDC220128C00079000 | 2022-01-18 9:47AM EST | 79.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 447.66% |
| WDC220128C00080000 | 2022-01-27 11:37AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 416 | 293.75% |
| WDC220128C00085000 | 2022-01-24 10:44AM EST | 85.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 24 | 51 | 576.56% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220128P00035000 | 2022-01-26 11:59AM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 333 | 331.25% |
| WDC220128P00038000 | 2022-01-27 12:42PM EST | 38.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 638 | 106 | 259.38% |
| WDC220128P00040000 | 2022-01-27 3:54PM EST | 40.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 287 | 793 | 250.00% |
| WDC220128P00041000 | 2022-01-27 3:55PM EST | 41.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 46 | 80 | 248.44% |
| WDC220128P00042000 | 2022-01-27 3:56PM EST | 42.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 22 | 25 | 240.63% |
| WDC220128P00045000 | 2022-01-27 3:59PM EST | 45.00 | 0.17 | 0.11 | 0.22 | -0.38 | -69.09% | 811 | 177 | 226.17% |
| WDC220128P00046000 | 2022-01-27 3:59PM EST | 46.00 | 0.26 | 0.15 | 0.82 | 0.00 | - | 224 | 91 | 272.85% |
| WDC220128P00047000 | 2022-01-27 3:59PM EST | 47.00 | 0.37 | 0.32 | 0.41 | +0.12 | +48.00% | 290 | 67 | 225.00% |
| WDC220128P00048000 | 2022-01-27 3:58PM EST | 48.00 | 0.49 | 0.46 | 0.54 | +0.04 | +8.89% | 435 | 145 | 221.48% |
| WDC220128P00049000 | 2022-01-27 3:59PM EST | 49.00 | 0.66 | 0.62 | 0.74 | +0.21 | +46.67% | 352 | 35 | 218.95% |
| WDC220128P00050000 | 2022-01-27 3:59PM EST | 50.00 | 0.89 | 0.86 | 0.95 | +0.27 | +43.55% | 889 | 122 | 216.02% |
| WDC220128P00051000 | 2022-01-27 3:59PM EST | 51.00 | 1.14 | 1.04 | 1.25 | +0.17 | +17.53% | 832 | 386 | 209.38% |
| WDC220128P00052000 | 2022-01-27 3:59PM EST | 52.00 | 1.54 | 1.41 | 1.60 | +0.44 | +40.00% | 4,079 | 589 | 209.18% |
| WDC220128P00053000 | 2022-01-27 3:59PM EST | 53.00 | 1.95 | 1.92 | 2.15 | +0.76 | +63.87% | 1,852 | 108 | 218.16% |
| WDC220128P00054000 | 2022-01-27 3:59PM EST | 54.00 | 2.38 | 2.20 | 2.95 | +0.38 | +19.00% | 586 | 342 | 221.68% |
| WDC220128P00055000 | 2022-01-27 3:58PM EST | 55.00 | 2.85 | 2.77 | 3.05 | +0.02 | +0.71% | 268 | 183 | 200.98% |
| WDC220128P00056000 | 2022-01-27 3:46PM EST | 56.00 | 3.37 | 3.40 | 3.75 | +0.17 | +5.31% | 138 | 106 | 203.91% |
| WDC220128P00057000 | 2022-01-27 3:59PM EST | 57.00 | 4.25 | 4.10 | 4.30 | +0.85 | +25.00% | 60 | 277 | 197.27% |
| WDC220128P00058000 | 2022-01-27 2:52PM EST | 58.00 | 4.96 | 4.55 | 6.20 | +1.06 | +27.18% | 11 | 175 | 241.80% |
| WDC220128P00059000 | 2022-01-27 1:00PM EST | 59.00 | 5.70 | 5.55 | 7.30 | +1.23 | +27.52% | 17 | 336 | 272.46% |
| WDC220128P00060000 | 2022-01-27 2:52PM EST | 60.00 | 6.61 | 6.50 | 7.65 | +0.21 | +3.28% | 38 | 179 | 257.62% |
| WDC220128P00061000 | 2022-01-27 1:00PM EST | 61.00 | 7.35 | 7.25 | 9.35 | +0.98 | +15.38% | 17 | 162 | 305.86% |
| WDC220128P00062000 | 2022-01-27 12:52PM EST | 62.00 | 7.97 | 7.90 | 9.60 | +0.27 | +3.51% | 15 | 98 | 257.23% |
| WDC220128P00063000 | 2022-01-26 2:46PM EST | 63.00 | 8.40 | 8.30 | 11.25 | 0.00 | - | 3 | 42 | 279.69% |
| WDC220128P00064000 | 2022-01-27 2:54PM EST | 64.00 | 10.30 | 9.75 | 11.75 | +2.39 | +30.21% | 6 | 68 | 293.95% |
| WDC220128P00065000 | 2022-01-27 12:44PM EST | 65.00 | 10.75 | 10.75 | 12.70 | +1.53 | +16.59% | 37 | 141 | 307.42% |
| WDC220128P00066000 | 2022-01-27 1:13PM EST | 66.00 | 12.35 | 11.75 | 13.55 | +0.91 | +7.95% | 17 | 74 | 311.33% |
| WDC220128P00067000 | 2022-01-27 2:16PM EST | 67.00 | 13.30 | 12.85 | 14.55 | +0.43 | +3.34% | 4 | 127 | 335.94% |
| WDC220128P00068000 | 2022-01-24 3:13PM EST | 68.00 | 12.30 | 13.45 | 15.50 | 0.00 | - | 5 | 5 | 306.64% |
| WDC220128P00069000 | 2022-01-27 11:08AM EST | 69.00 | 13.38 | 14.50 | 16.35 | +7.08 | +112.38% | 1 | 66 | 308.59% |
| WDC220128P00070000 | 2022-01-07 3:49PM EST | 70.00 | 5.45 | 15.90 | 16.95 | 0.00 | - | 1 | 30 | 321.88% |
| WDC220128P00085000 | 2022-01-18 3:17PM EST | 85.00 | 21.15 | 30.30 | 32.95 | 0.00 | - | - | 3 | 550.00% |
© 2022 Yahoo. Tutti i diritti riservati.
