Italia markets closed
Dow Jones
38.907,12 +54,85 (+0,14%) Nasdaq
16.386,36 +37,11 (+0,23%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.275,43 +132,98 (+0,22%) CMC Crypto 200
1.321,44 -43,68 (-3,20%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:08PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 31.15 | 33.40 | 0.00 | - | 7 | 3 | 357.81% |
| WDC240510C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 24.85 | 25.85 | 27.45 | 0.00 | - | - | 3 | 317.58% |
| WDC240510C00055000 | 2024-05-03 11:36AM EDT | 55.00 | 15.69 | 16.60 | 16.80 | 0.00 | - | 2 | 1 | 112.50% |
| WDC240510C00056000 | 2024-05-06 10:41AM EDT | 56.00 | 17.45 | 14.95 | 15.80 | 0.00 | - | 1 | 4 | 105.47% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 14.65 | 14.80 | 0.00 | - | - | 3 | 98.44% |
| WDC240510C00058000 | 2024-05-03 3:49PM EDT | 58.00 | 12.65 | 13.40 | 13.80 | 0.00 | - | 1 | 1 | 92.19% |
| WDC240510C00059000 | 2024-04-30 3:32PM EDT | 59.00 | 12.35 | 12.50 | 12.80 | 0.00 | - | - | 1 | 85.94% |
| WDC240510C00060000 | 2024-05-03 3:20PM EDT | 60.00 | 11.01 | 10.60 | 12.50 | 0.00 | - | 6 | 12 | 155.47% |
| WDC240510C00061000 | 2024-05-06 10:31AM EDT | 61.00 | 12.46 | 10.65 | 10.80 | 0.00 | - | 3 | 3 | 72.66% |
| WDC240510C00062000 | 2024-05-03 3:23PM EDT | 62.00 | 9.15 | 9.55 | 9.90 | 0.00 | - | 37 | 39 | 85.94% |
| WDC240510C00063000 | 2024-05-03 3:39PM EDT | 63.00 | 7.92 | 8.65 | 8.80 | 0.00 | - | 28 | 33 | 60.16% |
| WDC240510C00064000 | 2024-05-03 3:36PM EDT | 64.00 | 6.98 | 7.65 | 7.85 | 0.00 | - | 2 | 5 | 63.87% |
| WDC240510C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 5.98 | 6.65 | 6.85 | 0.00 | - | 3 | 8 | 56.64% |
| WDC240510C00066000 | 2024-05-06 9:30AM EDT | 66.00 | 6.26 | 5.30 | 5.85 | 0.00 | - | 2 | 43 | 49.61% |
| WDC240510C00067000 | 2024-05-06 2:17PM EDT | 67.00 | 5.60 | 4.70 | 4.85 | 0.00 | - | 159 | 177 | 42.38% |
| WDC240510C00068000 | 2024-05-06 10:38AM EDT | 68.00 | 5.58 | 3.75 | 4.20 | 0.00 | - | 3 | 23 | 57.72% |
| WDC240510C00069000 | 2024-05-07 11:42AM EDT | 69.00 | 2.92 | 2.89 | 2.99 | -1.53 | -34.38% | 24 | 178 | 37.01% |
| WDC240510C00070000 | 2024-05-07 11:10AM EDT | 70.00 | 2.34 | 2.11 | 2.19 | -0.90 | -27.78% | 18 | 506 | 36.57% |
| WDC240510C00071000 | 2024-05-07 11:46AM EDT | 71.00 | 1.47 | 1.47 | 1.50 | -0.64 | -30.33% | 4 | 358 | 35.94% |
| WDC240510C00072000 | 2024-05-07 11:23AM EDT | 72.00 | 0.95 | 0.94 | 0.97 | -0.55 | -36.67% | 72 | 351 | 36.04% |
| WDC240510C00073000 | 2024-05-07 11:22AM EDT | 73.00 | 0.62 | 0.57 | 0.60 | -0.42 | -40.38% | 174 | 422 | 36.62% |
| WDC240510C00074000 | 2024-05-07 11:38AM EDT | 74.00 | 0.35 | 0.32 | 0.34 | -0.30 | -46.15% | 137 | 221 | 36.72% |
| WDC240510C00075000 | 2024-05-07 11:43AM EDT | 75.00 | 0.19 | 0.17 | 0.20 | -0.21 | -52.50% | 95 | 756 | 38.09% |
| WDC240510C00076000 | 2024-05-07 11:10AM EDT | 76.00 | 0.13 | 0.10 | 0.13 | -0.10 | -43.48% | 1 | 154 | 40.63% |
| WDC240510C00077000 | 2024-05-07 10:26AM EDT | 77.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 4 | 405 | 43.56% |
| WDC240510C00078000 | 2024-05-07 10:27AM EDT | 78.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 41 | 45.70% |
| WDC240510C00079000 | 2024-05-07 11:15AM EDT | 79.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 2 | 19 | 49.61% |
| WDC240510C00080000 | 2024-05-07 10:31AM EDT | 80.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 1 | 601 | 53.91% |
| WDC240510C00081000 | 2024-05-06 11:02AM EDT | 81.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 12 | 60.16% |
| WDC240510C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 4 | 5 | 83.01% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 21 | 22 | 51.56% |
| WDC240510C00084000 | 2024-05-06 2:43PM EDT | 84.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 14 | 23 | 56.25% |
| WDC240510C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 13 | 96.68% |
| WDC240510C00090000 | 2024-05-07 10:19AM EDT | 90.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 32 | 89.84% |
| WDC240510C00095000 | 2024-05-07 10:09AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 81 | 25 | 104.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 171.88% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 15 | 21 | 135.94% |
| WDC240510P00055000 | 2024-05-06 1:17PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 71 | 1,000 | 109.38% |
| WDC240510P00056000 | 2024-05-06 10:50AM EDT | 56.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 110 | 111 | 110.16% |
| WDC240510P00057000 | 2024-05-06 10:50AM EDT | 57.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 11 | 96.88% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.01 | 0.24 | 0.00 | - | - | 3 | 116.02% |
| WDC240510P00059000 | 2024-05-03 11:38AM EDT | 59.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 7 | 83.59% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 18 | 53 | 101.95% |
| WDC240510P00061000 | 2024-05-03 9:55AM EDT | 61.00 | 0.21 | 0.01 | 0.27 | 0.00 | - | 8 | 80 | 94.92% |
| WDC240510P00062000 | 2024-05-06 3:43PM EDT | 62.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 1 | 204 | 88.48% |
| WDC240510P00063000 | 2024-05-06 9:33AM EDT | 63.00 | 0.18 | 0.01 | 0.32 | 0.00 | - | 1 | 102 | 82.42% |
| WDC240510P00064000 | 2024-05-07 9:46AM EDT | 64.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 59 | 433 | 55.47% |
| WDC240510P00065000 | 2024-05-06 12:30PM EDT | 65.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 6 | 275 | 68.75% |
| WDC240510P00066000 | 2024-05-06 10:36AM EDT | 66.00 | 0.07 | 0.02 | 0.40 | 0.00 | - | 3 | 73 | 62.31% |
| WDC240510P00067000 | 2024-05-06 3:45PM EDT | 67.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 6 | 63 | 42.38% |
| WDC240510P00068000 | 2024-05-07 11:00AM EDT | 68.00 | 0.08 | 0.12 | 0.14 | -0.04 | -33.33% | 13 | 63 | 40.23% |
| WDC240510P00069000 | 2024-05-07 11:24AM EDT | 69.00 | 0.25 | 0.22 | 0.25 | +0.04 | +19.05% | 66 | 104 | 38.67% |
| WDC240510P00070000 | 2024-05-07 11:27AM EDT | 70.00 | 0.44 | 0.41 | 0.46 | +0.07 | +18.92% | 10 | 371 | 38.23% |
| WDC240510P00071000 | 2024-05-07 11:45AM EDT | 71.00 | 0.77 | 0.75 | 0.78 | +0.08 | +11.59% | 20 | 1,597 | 37.70% |
| WDC240510P00072000 | 2024-05-07 11:27AM EDT | 72.00 | 1.22 | 1.23 | 1.26 | +0.18 | +17.31% | 224 | 438 | 37.99% |
| WDC240510P00073000 | 2024-05-07 11:23AM EDT | 73.00 | 1.83 | 1.85 | 1.90 | +0.28 | +17.50% | 3 | 91 | 39.21% |
| WDC240510P00074000 | 2024-05-07 10:47AM EDT | 74.00 | 2.36 | 2.59 | 2.81 | +0.36 | +18.00% | 1 | 99 | 46.88% |
| WDC240510P00075000 | 2024-05-06 10:44AM EDT | 75.00 | 2.45 | 3.40 | 3.85 | 0.00 | - | 1 | 4 | 58.40% |
| WDC240510P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 6.80 | 4.30 | 4.50 | 0.00 | - | - | 4 | 50.10% |
| WDC240510P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 7.70 | 5.30 | 5.50 | 0.00 | - | - | 1 | 50.68% |
| WDC240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 10.19 | 8.20 | 8.45 | 0.00 | - | - | 0 | 61.91% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 10.80 | 11.85 | 0.00 | - | - | 1 | 78.13% |
© 2024 Yahoo. Tutti i diritti riservati.