Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:20PM EDT. Mercato aperto.
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220819C00022500 | 2022-08-05 11:32AM EDT | 22.50 | 24.60 | 27.25 | 27.55 | 0.00 | - | 1 | 1 | 323.44% |
| WDC220819C00027500 | 2022-08-08 10:55AM EDT | 27.50 | 20.80 | 22.30 | 22.40 | 0.00 | - | 1 | 2 | 217.19% |
| WDC220819C00035000 | 2022-08-03 2:58PM EDT | 35.00 | 14.83 | 14.80 | 14.95 | 0.00 | - | 1 | 1 | 147.66% |
| WDC220819C00037500 | 2022-07-29 12:45PM EDT | 37.50 | 11.25 | 12.25 | 12.40 | 0.00 | - | 2 | 15 | 90.63% |
| WDC220819C00038000 | 2022-07-29 12:47PM EDT | 38.00 | 10.85 | 11.80 | 11.95 | 0.00 | - | 2 | 2 | 117.19% |
| WDC220819C00040000 | 2022-08-15 12:30PM EDT | 40.00 | 9.79 | 9.75 | 9.95 | +3.99 | +68.79% | 2 | 22 | 89.06% |
| WDC220819C00041000 | 2022-08-08 9:33AM EDT | 41.00 | 6.25 | 8.80 | 8.95 | 0.00 | - | 2 | 4 | 88.67% |
| WDC220819C00041500 | 2022-08-08 9:44AM EDT | 41.50 | 5.55 | 8.25 | 8.45 | 0.00 | - | 10 | 25 | 75.78% |
| WDC220819C00042000 | 2022-08-10 11:35AM EDT | 42.00 | 6.30 | 7.80 | 7.95 | 0.00 | - | 2 | 2 | 79.30% |
| WDC220819C00042500 | 2022-08-15 12:38PM EDT | 42.50 | 7.28 | 7.30 | 7.45 | -0.72 | -9.00% | 1 | 115 | 74.61% |
| WDC220819C00043000 | 2022-08-11 12:16PM EDT | 43.00 | 5.89 | 6.75 | 6.95 | 0.00 | - | 2 | 13 | 63.28% |
| WDC220819C00043500 | 2022-08-05 9:37AM EDT | 43.50 | 3.55 | 6.25 | 6.50 | 0.00 | - | 1 | 2 | 65.63% |
| WDC220819C00044000 | 2022-08-11 11:51AM EDT | 44.00 | 5.21 | 5.75 | 6.00 | 0.00 | - | 1 | 30 | 60.94% |
| WDC220819C00044500 | 2022-08-11 10:01AM EDT | 44.50 | 5.20 | 5.30 | 5.50 | 0.00 | - | 4 | 21 | 60.74% |
| WDC220819C00045000 | 2022-08-15 11:08AM EDT | 45.00 | 4.57 | 4.80 | 4.95 | -1.18 | -20.52% | 1,104 | 1,816 | 51.56% |
| WDC220819C00045500 | 2022-08-15 10:25AM EDT | 45.50 | 3.75 | 4.30 | 4.50 | -0.85 | -18.48% | 1 | 58 | 51.17% |
| WDC220819C00046000 | 2022-08-15 10:27AM EDT | 46.00 | 3.35 | 3.85 | 4.05 | +0.05 | +1.52% | 5 | 200 | 51.95% |
| WDC220819C00046500 | 2022-08-12 11:00AM EDT | 46.50 | 3.46 | 3.35 | 3.50 | 0.00 | - | 7 | 89 | 51.37% |
| WDC220819C00047000 | 2022-08-11 2:21PM EDT | 47.00 | 2.69 | 2.94 | 3.05 | 0.00 | - | 4 | 254 | 49.41% |
| WDC220819C00047500 | 2022-08-12 2:25PM EDT | 47.50 | 3.31 | 2.52 | 2.62 | 0.00 | - | 155 | 1,261 | 47.95% |
| WDC220819C00048000 | 2022-08-15 10:05AM EDT | 48.00 | 1.71 | 2.10 | 2.21 | -1.34 | -43.93% | 2 | 446 | 46.48% |
| WDC220819C00048500 | 2022-08-15 10:15AM EDT | 48.50 | 1.36 | 1.71 | 1.80 | -0.04 | -2.86% | 7 | 288 | 43.75% |
| WDC220819C00049000 | 2022-08-15 12:30PM EDT | 49.00 | 1.33 | 1.36 | 1.45 | -0.85 | -38.99% | 35 | 428 | 42.77% |
| WDC220819C00049500 | 2022-08-15 1:52PM EDT | 49.50 | 0.99 | 1.05 | 1.13 | -0.73 | -42.44% | 42 | 182 | 41.50% |
| WDC220819C00050000 | 2022-08-15 1:36PM EDT | 50.00 | 0.77 | 0.78 | 0.86 | -0.63 | -45.00% | 90 | 3,978 | 40.63% |
| WDC220819C00051000 | 2022-08-15 1:44PM EDT | 51.00 | 0.40 | 0.38 | 0.45 | -0.51 | -56.04% | 25 | 398 | 39.16% |
| WDC220819C00052000 | 2022-08-15 11:53AM EDT | 52.00 | 0.22 | 0.18 | 0.24 | -0.32 | -59.26% | 27 | 1,152 | 40.43% |
| WDC220819C00052500 | 2022-08-15 10:15AM EDT | 52.50 | 0.13 | 0.13 | 0.18 | -0.28 | -68.29% | 19 | 2,578 | 41.60% |
| WDC220819C00053000 | 2022-08-15 12:15PM EDT | 53.00 | 0.11 | 0.11 | 0.13 | -0.19 | -63.33% | 13 | 295 | 42.38% |
| WDC220819C00054000 | 2022-08-12 3:55PM EDT | 54.00 | 0.09 | 0.06 | 0.07 | -0.08 | -47.06% | 4 | 325 | 44.34% |
| WDC220819C00055000 | 2022-08-15 1:40PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 13 | 1,805 | 50.39% |
| WDC220819C00056000 | 2022-08-12 1:31PM EDT | 56.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 2 | 7 | 53.52% |
| WDC220819C00057000 | 2022-08-11 1:22PM EDT | 57.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 25 | 225 | 55.47% |
| WDC220819C00057500 | 2022-08-15 1:10PM EDT | 57.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 12 | 475 | 60.16% |
| WDC220819C00058000 | 2022-08-15 12:48PM EDT | 58.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 11 | 2 | 63.28% |
| WDC220819C00059000 | 2022-08-08 11:17AM EDT | 59.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 202 | 62.50% |
| WDC220819C00060000 | 2022-08-12 3:38PM EDT | 60.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 110 | 544 | 71.09% |
| WDC220819C00061000 | 2022-08-15 11:09AM EDT | 61.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 19 | 76.56% |
| WDC220819C00062500 | 2022-08-15 10:46AM EDT | 62.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 39 | 81.25% |
| WDC220819C00065000 | 2022-08-10 12:32PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 93.75% |
| WDC220819C00067500 | 2022-07-01 3:50PM EDT | 67.50 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 8 | 126.95% |
| WDC220819C00070000 | 2022-07-18 12:25PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 34 | 34 | 103.13% |
| WDC220819C00080000 | 2022-08-05 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 223.83% |
| WDC220819C00085000 | 2022-06-24 3:22PM EDT | 85.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 3 | 16 | 253.13% |
| WDC220819C00090000 | 2022-08-01 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 605 | 187.50% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220819P00025000 | 2022-07-28 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| WDC220819P00027500 | 2022-07-15 11:51AM EDT | 27.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| WDC220819P00030000 | 2022-08-09 10:06AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,193 | 156.25% |
| WDC220819P00032500 | 2022-08-15 1:51PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 52 | 146.88% |
| WDC220819P00035000 | 2022-08-10 9:38AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 277 | 125.00% |
| WDC220819P00037500 | 2022-08-11 11:00AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 951 | 101.56% |
| WDC220819P00038000 | 2022-08-02 1:37PM EDT | 38.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 98.44% |
| WDC220819P00039000 | 2022-08-09 11:43AM EDT | 39.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 89.06% |
| WDC220819P00040000 | 2022-08-12 12:30PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 674 | 81.25% |
| WDC220819P00040500 | 2022-08-10 9:37AM EDT | 40.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 85.16% |
| WDC220819P00041000 | 2022-08-12 3:14PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 73.44% |
| WDC220819P00041500 | 2022-08-15 12:18PM EDT | 41.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 12 | 17 | 71.88% |
| WDC220819P00042000 | 2022-08-15 9:47AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 295 | 64.84% |
| WDC220819P00042500 | 2022-08-12 3:21PM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 969 | 60.94% |
| WDC220819P00043000 | 2022-08-12 2:52PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 542 | 59.38% |
| WDC220819P00043500 | 2022-08-12 11:32AM EDT | 43.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 185 | 55.47% |
| WDC220819P00044000 | 2022-08-12 3:06PM EDT | 44.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 35 | 131 | 53.13% |
| WDC220819P00044500 | 2022-08-12 3:40PM EDT | 44.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 87 | 50.78% |
| WDC220819P00045000 | 2022-08-15 11:12AM EDT | 45.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 1,107 | 2,011 | 50.78% |
| WDC220819P00045500 | 2022-08-12 1:20PM EDT | 45.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 459 | 49.61% |
| WDC220819P00046000 | 2022-08-15 11:45AM EDT | 46.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 9 | 141 | 48.63% |
| WDC220819P00046500 | 2022-08-15 12:55PM EDT | 46.50 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 204 | 48 | 45.70% |
| WDC220819P00047000 | 2022-08-15 12:27PM EDT | 47.00 | 0.15 | 0.13 | 0.17 | +0.04 | +36.36% | 30 | 380 | 44.73% |
| WDC220819P00047500 | 2022-08-15 2:00PM EDT | 47.50 | 0.23 | 0.19 | 0.23 | -0.07 | -23.33% | 475 | 336 | 43.36% |
| WDC220819P00048000 | 2022-08-15 11:43AM EDT | 48.00 | 0.31 | 0.27 | 0.31 | +0.03 | +10.71% | 41 | 424 | 41.90% |
| WDC220819P00048500 | 2022-08-15 12:54PM EDT | 48.50 | 0.40 | 0.37 | 0.43 | +0.11 | +37.93% | 82 | 413 | 41.31% |
| WDC220819P00049000 | 2022-08-15 2:00PM EDT | 49.00 | 0.55 | 0.50 | 0.58 | +0.19 | +52.78% | 60 | 555 | 40.43% |
| WDC220819P00049500 | 2022-08-15 12:00PM EDT | 49.50 | 0.75 | 0.71 | 0.76 | +0.25 | +50.00% | 16 | 144 | 39.26% |
| WDC220819P00050000 | 2022-08-15 12:57PM EDT | 50.00 | 0.92 | 0.92 | 1.01 | +0.27 | +41.54% | 75 | 231 | 39.36% |
| WDC220819P00051000 | 2022-08-15 10:51AM EDT | 51.00 | 1.92 | 1.53 | 1.62 | +0.76 | +65.52% | 44 | 52 | 38.67% |
| WDC220819P00052000 | 2022-08-15 10:33AM EDT | 52.00 | 2.78 | 2.28 | 2.44 | +0.97 | +53.59% | 16 | 26 | 41.70% |
| WDC220819P00052500 | 2022-08-15 11:31AM EDT | 52.50 | 3.05 | 2.74 | 2.85 | +0.89 | +41.20% | 9 | 105 | 40.92% |
| WDC220819P00053000 | 2022-08-15 9:33AM EDT | 53.00 | 3.95 | 3.25 | 3.35 | +1.15 | +41.07% | 6 | 7 | 45.90% |
| WDC220819P00054000 | 2022-08-15 9:47AM EDT | 54.00 | 4.75 | 4.15 | 4.30 | +1.28 | +36.89% | 3 | 16 | 50.39% |
| WDC220819P00055000 | 2022-08-12 3:01PM EDT | 55.00 | 4.50 | 5.10 | 5.30 | 0.00 | - | 21 | 76 | 58.59% |
| WDC220819P00056000 | 2022-08-12 3:11PM EDT | 56.00 | 5.37 | 6.10 | 6.25 | 0.00 | - | 1 | 0 | 59.38% |
| WDC220819P00057500 | 2022-08-11 10:31AM EDT | 57.50 | 7.56 | 7.60 | 7.75 | 0.00 | - | 1 | 16 | 69.92% |
| WDC220819P00059000 | 2022-08-03 3:41PM EDT | 59.00 | 9.65 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 65.63% |
| WDC220819P00060000 | 2022-08-15 10:26AM EDT | 60.00 | 10.78 | 10.05 | 10.30 | -2.18 | -16.82% | 1 | 37 | 95.31% |
| WDC220819P00062500 | 2022-08-15 10:27AM EDT | 62.50 | 13.30 | 12.60 | 12.75 | -1.11 | -7.70% | 1 | 2 | 101.17% |
| WDC220819P00065000 | 2022-08-01 12:08PM EDT | 65.00 | 15.62 | 15.10 | 15.30 | 0.00 | - | 1 | 0 | 96.88% |
| WDC220819P00067500 | 2022-08-02 10:52AM EDT | 67.50 | 18.75 | 17.55 | 17.75 | 0.00 | - | 1 | 0 | 128.52% |
| WDC220819P00070000 | 2022-06-17 3:14PM EDT | 70.00 | 23.77 | 22.90 | 23.50 | 0.00 | - | 15 | 1 | 365.33% |
© 2022 Yahoo. Tutti i diritti riservati.
