Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,82-0,85 (-1,68%)
Al 02:20PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC220819C000225002022-08-05 11:32AM EDT22.5024.6027.2527.550.00-11323.44%
WDC220819C000275002022-08-08 10:55AM EDT27.5020.8022.3022.400.00-12217.19%
WDC220819C000350002022-08-03 2:58PM EDT35.0014.8314.8014.950.00-11147.66%
WDC220819C000375002022-07-29 12:45PM EDT37.5011.2512.2512.400.00-21590.63%
WDC220819C000380002022-07-29 12:47PM EDT38.0010.8511.8011.950.00-22117.19%
WDC220819C000400002022-08-15 12:30PM EDT40.009.799.759.95+3.99+68.79%22289.06%
WDC220819C000410002022-08-08 9:33AM EDT41.006.258.808.950.00-2488.67%
WDC220819C000415002022-08-08 9:44AM EDT41.505.558.258.450.00-102575.78%
WDC220819C000420002022-08-10 11:35AM EDT42.006.307.807.950.00-2279.30%
WDC220819C000425002022-08-15 12:38PM EDT42.507.287.307.45-0.72-9.00%111574.61%
WDC220819C000430002022-08-11 12:16PM EDT43.005.896.756.950.00-21363.28%
WDC220819C000435002022-08-05 9:37AM EDT43.503.556.256.500.00-1265.63%
WDC220819C000440002022-08-11 11:51AM EDT44.005.215.756.000.00-13060.94%
WDC220819C000445002022-08-11 10:01AM EDT44.505.205.305.500.00-42160.74%
WDC220819C000450002022-08-15 11:08AM EDT45.004.574.804.95-1.18-20.52%1,1041,81651.56%
WDC220819C000455002022-08-15 10:25AM EDT45.503.754.304.50-0.85-18.48%15851.17%
WDC220819C000460002022-08-15 10:27AM EDT46.003.353.854.05+0.05+1.52%520051.95%
WDC220819C000465002022-08-12 11:00AM EDT46.503.463.353.500.00-78951.37%
WDC220819C000470002022-08-11 2:21PM EDT47.002.692.943.050.00-425449.41%
WDC220819C000475002022-08-12 2:25PM EDT47.503.312.522.620.00-1551,26147.95%
WDC220819C000480002022-08-15 10:05AM EDT48.001.712.102.21-1.34-43.93%244646.48%
WDC220819C000485002022-08-15 10:15AM EDT48.501.361.711.80-0.04-2.86%728843.75%
WDC220819C000490002022-08-15 12:30PM EDT49.001.331.361.45-0.85-38.99%3542842.77%
WDC220819C000495002022-08-15 1:52PM EDT49.500.991.051.13-0.73-42.44%4218241.50%
WDC220819C000500002022-08-15 1:36PM EDT50.000.770.780.86-0.63-45.00%903,97840.63%
WDC220819C000510002022-08-15 1:44PM EDT51.000.400.380.45-0.51-56.04%2539839.16%
WDC220819C000520002022-08-15 11:53AM EDT52.000.220.180.24-0.32-59.26%271,15240.43%
WDC220819C000525002022-08-15 10:15AM EDT52.500.130.130.18-0.28-68.29%192,57841.60%
WDC220819C000530002022-08-15 12:15PM EDT53.000.110.110.13-0.19-63.33%1329542.38%
WDC220819C000540002022-08-12 3:55PM EDT54.000.090.060.07-0.08-47.06%432544.34%
WDC220819C000550002022-08-15 1:40PM EDT55.000.050.050.06-0.06-54.55%131,80550.39%
WDC220819C000560002022-08-12 1:31PM EDT56.000.100.030.050.00-2753.52%
WDC220819C000570002022-08-11 1:22PM EDT57.000.060.020.030.00-2522555.47%
WDC220819C000575002022-08-15 1:10PM EDT57.500.030.020.04-0.09-75.00%1247560.16%
WDC220819C000580002022-08-15 12:48PM EDT58.000.020.020.04-0.03-60.00%11263.28%
WDC220819C000590002022-08-08 11:17AM EDT59.000.040.010.020.00-220262.50%
WDC220819C000600002022-08-12 3:38PM EDT60.000.040.010.030.00-11054471.09%
WDC220819C000610002022-08-15 11:09AM EDT61.000.010.010.03-0.02-66.67%11976.56%
WDC220819C000625002022-08-15 10:46AM EDT62.500.010.000.03-0.03-75.00%23981.25%
WDC220819C000650002022-08-10 12:32PM EDT65.000.020.000.030.00-102193.75%
WDC220819C000675002022-07-01 3:50PM EDT67.500.090.020.110.00-18126.95%
WDC220819C000700002022-07-18 12:25PM EDT70.000.050.000.010.00-3434103.13%
WDC220819C000800002022-08-05 3:51PM EDT80.000.010.000.460.00-11223.83%
WDC220819C000850002022-06-24 3:22PM EDT85.000.090.000.540.00-316253.13%
WDC220819C000900002022-08-01 2:12PM EDT90.000.010.000.030.00-21605187.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC220819P000250002022-07-28 9:30AM EDT25.000.030.000.010.00-13206.25%
WDC220819P000275002022-07-15 11:51AM EDT27.500.060.000.010.00-11175.00%
WDC220819P000300002022-08-09 10:06AM EDT30.000.030.000.010.00-11,193156.25%
WDC220819P000325002022-08-15 1:51PM EDT32.500.020.000.03+0.01+100.00%152146.88%
WDC220819P000350002022-08-10 9:38AM EDT35.000.040.000.030.00-200277125.00%
WDC220819P000375002022-08-11 11:00AM EDT37.500.010.000.030.00-6951101.56%
WDC220819P000380002022-08-02 1:37PM EDT38.000.210.000.030.00-1798.44%
WDC220819P000390002022-08-09 11:43AM EDT39.000.080.000.030.00-51489.06%
WDC220819P000400002022-08-12 12:30PM EDT40.000.010.000.030.00-1067481.25%
WDC220819P000405002022-08-10 9:37AM EDT40.500.050.000.060.00-1385.16%
WDC220819P000410002022-08-12 3:14PM EDT41.000.020.000.030.00-13173.44%
WDC220819P000415002022-08-15 12:18PM EDT41.500.010.010.03-0.03-75.00%121771.88%
WDC220819P000420002022-08-15 9:47AM EDT42.000.020.000.030.00-10029564.84%
WDC220819P000425002022-08-12 3:21PM EDT42.500.030.000.030.00-1196960.94%
WDC220819P000430002022-08-12 2:52PM EDT43.000.030.010.030.00-1554259.38%
WDC220819P000435002022-08-12 11:32AM EDT43.500.040.010.03-0.01-20.00%118555.47%
WDC220819P000440002022-08-12 3:06PM EDT44.000.040.020.030.00-3513153.13%
WDC220819P000445002022-08-12 3:40PM EDT44.500.030.020.040.00-18750.78%
WDC220819P000450002022-08-15 11:12AM EDT45.000.060.030.05+0.01+20.00%1,1072,01150.78%
WDC220819P000455002022-08-12 1:20PM EDT45.500.060.040.070.00-145949.61%
WDC220819P000460002022-08-15 11:45AM EDT46.000.080.060.100.00-914148.63%
WDC220819P000465002022-08-15 12:55PM EDT46.500.110.090.12+0.03+37.50%2044845.70%
WDC220819P000470002022-08-15 12:27PM EDT47.000.150.130.17+0.04+36.36%3038044.73%
WDC220819P000475002022-08-15 2:00PM EDT47.500.230.190.23-0.07-23.33%47533643.36%
WDC220819P000480002022-08-15 11:43AM EDT48.000.310.270.31+0.03+10.71%4142441.90%
WDC220819P000485002022-08-15 12:54PM EDT48.500.400.370.43+0.11+37.93%8241341.31%
WDC220819P000490002022-08-15 2:00PM EDT49.000.550.500.58+0.19+52.78%6055540.43%
WDC220819P000495002022-08-15 12:00PM EDT49.500.750.710.76+0.25+50.00%1614439.26%
WDC220819P000500002022-08-15 12:57PM EDT50.000.920.921.01+0.27+41.54%7523139.36%
WDC220819P000510002022-08-15 10:51AM EDT51.001.921.531.62+0.76+65.52%445238.67%
WDC220819P000520002022-08-15 10:33AM EDT52.002.782.282.44+0.97+53.59%162641.70%
WDC220819P000525002022-08-15 11:31AM EDT52.503.052.742.85+0.89+41.20%910540.92%
WDC220819P000530002022-08-15 9:33AM EDT53.003.953.253.35+1.15+41.07%6745.90%
WDC220819P000540002022-08-15 9:47AM EDT54.004.754.154.30+1.28+36.89%31650.39%
WDC220819P000550002022-08-12 3:01PM EDT55.004.505.105.300.00-217658.59%
WDC220819P000560002022-08-12 3:11PM EDT56.005.376.106.250.00-1059.38%
WDC220819P000575002022-08-11 10:31AM EDT57.507.567.607.750.00-11669.92%
WDC220819P000590002022-08-03 3:41PM EDT59.009.659.109.300.00-1165.63%
WDC220819P000600002022-08-15 10:26AM EDT60.0010.7810.0510.30-2.18-16.82%13795.31%
WDC220819P000625002022-08-15 10:27AM EDT62.5013.3012.6012.75-1.11-7.70%12101.17%
WDC220819P000650002022-08-01 12:08PM EDT65.0015.6215.1015.300.00-1096.88%
WDC220819P000675002022-08-02 10:52AM EDT67.5018.7517.5517.750.00-10128.52%
WDC220819P000700002022-06-17 3:14PM EDT70.0023.7722.9023.500.00-151365.33%