Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.133,41 -13,86 (-0,05%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230406C00024000 | 2023-03-22 10:39AM EDT | 24.00 | 11.44 | 13.55 | 13.80 | 0.00 | - | - | 4 | 143.75% |
| WDC230406C00025000 | 2023-02-28 11:18AM EDT | 25.00 | 13.90 | 12.25 | 12.45 | 0.00 | - | - | 15 | 0.00% |
| WDC230406C00027000 | 2023-03-21 10:04AM EDT | 27.00 | 9.10 | 10.55 | 10.85 | 0.00 | - | - | 2 | 134.38% |
| WDC230406C00030000 | 2023-03-21 12:35PM EDT | 30.00 | 5.45 | 7.60 | 7.80 | 0.00 | - | - | 2 | 96.09% |
| WDC230406C00032000 | 2023-03-31 1:46PM EDT | 32.00 | 5.82 | 5.65 | 5.80 | +2.01 | +52.76% | 3 | 13 | 80.47% |
| WDC230406C00033000 | 2023-03-24 11:43AM EDT | 33.00 | 2.70 | 4.65 | 4.80 | 0.00 | - | 8 | 19 | 67.58% |
| WDC230406C00034000 | 2023-03-30 2:24PM EDT | 34.00 | 3.39 | 3.60 | 3.85 | 0.00 | - | 2 | 11 | 55.08% |
| WDC230406C00035000 | 2023-03-31 12:12PM EDT | 35.00 | 2.76 | 2.69 | 2.84 | +1.28 | +86.49% | 2 | 65 | 57.42% |
| WDC230406C00035500 | 2023-03-29 9:43AM EDT | 35.50 | 1.10 | 2.21 | 2.39 | 0.00 | - | 2 | 201 | 54.30% |
| WDC230406C00036000 | 2023-03-31 3:42PM EDT | 36.00 | 1.95 | 1.76 | 1.92 | +0.43 | +28.29% | 13 | 72 | 48.34% |
| WDC230406C00036500 | 2023-03-30 9:49AM EDT | 36.50 | 1.30 | 1.39 | 1.51 | 0.00 | - | 3 | 65 | 45.70% |
| WDC230406C00037000 | 2023-03-31 2:02PM EDT | 37.00 | 1.20 | 1.04 | 1.13 | +0.27 | +29.03% | 56 | 22 | 42.87% |
| WDC230406C00037500 | 2023-03-31 3:43PM EDT | 37.50 | 0.83 | 0.74 | 0.79 | +0.14 | +20.29% | 38 | 113 | 40.04% |
| WDC230406C00038000 | 2023-03-31 3:52PM EDT | 38.00 | 0.51 | 0.50 | 0.54 | +0.05 | +10.87% | 104 | 71 | 39.26% |
| WDC230406C00038500 | 2023-03-31 3:45PM EDT | 38.50 | 0.35 | 0.32 | 0.35 | +0.03 | +9.38% | 12 | 5 | 38.67% |
| WDC230406C00039000 | 2023-03-31 3:49PM EDT | 39.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 12 | 64 | 39.36% |
| WDC230406C00040000 | 2023-03-31 12:45PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 15 | 10 | 41.80% |
| WDC230406C00041000 | 2023-03-31 10:41AM EDT | 41.00 | 0.03 | 0.03 | 0.10 | +0.01 | +50.00% | 1 | 103 | 53.52% |
| WDC230406C00042000 | 2023-03-20 2:11PM EDT | 42.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 3 | 6 | 68.75% |
| WDC230406C00043000 | 2023-03-13 9:36AM EDT | 43.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 77.15% |
| WDC230406C00044000 | 2023-03-20 3:52PM EDT | 44.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 3 | 8 | 86.33% |
| WDC230406C00045000 | 2023-03-29 3:55PM EDT | 45.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 3 | 11 | 95.70% |
| WDC230406C00048000 | 2023-03-16 3:51PM EDT | 48.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 50 | 51 | 120.70% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230406P00025000 | 2023-03-10 4:35PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 146.88% |
| WDC230406P00027000 | 2023-03-29 3:18PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 121.88% |
| WDC230406P00028000 | 2023-03-31 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 96.88% |
| WDC230406P00028500 | 2023-03-24 12:56PM EDT | 28.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 104.69% |
| WDC230406P00029000 | 2023-03-22 9:46AM EDT | 29.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 3 | 98.44% |
| WDC230406P00029500 | 2023-03-24 2:13PM EDT | 29.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 92.19% |
| WDC230406P00030000 | 2023-03-31 12:25PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 87.50% |
| WDC230406P00031000 | 2023-03-30 2:41PM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 78.91% |
| WDC230406P00031500 | 2023-03-30 9:58AM EDT | 31.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 73.44% |
| WDC230406P00032000 | 2023-03-31 11:13AM EDT | 32.00 | 0.08 | 0.01 | 0.03 | +0.02 | +33.33% | 2 | 23 | 67.97% |
| WDC230406P00032500 | 2023-03-31 3:04PM EDT | 32.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 20 | 6 | 62.50% |
| WDC230406P00033000 | 2023-03-31 2:05PM EDT | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 54.69% |
| WDC230406P00033500 | 2023-03-31 3:34PM EDT | 33.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 10 | 64 | 54.69% |
| WDC230406P00034000 | 2023-03-30 12:45PM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 34 | 53.91% |
| WDC230406P00034500 | 2023-03-31 3:19PM EDT | 34.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 6 | 112 | 49.61% |
| WDC230406P00035000 | 2023-03-31 1:15PM EDT | 35.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 5 | 103 | 46.48% |
| WDC230406P00035500 | 2023-03-31 10:07AM EDT | 35.50 | 0.20 | 0.08 | 0.13 | -0.03 | -13.04% | 3 | 27 | 45.51% |
| WDC230406P00036000 | 2023-03-31 3:53PM EDT | 36.00 | 0.16 | 0.13 | 0.18 | -0.17 | -51.52% | 120 | 77 | 42.58% |
| WDC230406P00036500 | 2023-03-31 3:03PM EDT | 36.50 | 0.23 | 0.23 | 0.27 | -0.23 | -50.00% | 20 | 85 | 40.82% |
| WDC230406P00037000 | 2023-03-31 3:51PM EDT | 37.00 | 0.38 | 0.36 | 0.41 | -0.28 | -42.42% | 16 | 100 | 39.84% |
| WDC230406P00037500 | 2023-03-31 2:28PM EDT | 37.50 | 0.54 | 0.53 | 0.59 | -0.32 | -37.21% | 14 | 8 | 38.28% |
| WDC230406P00038000 | 2023-03-31 3:46PM EDT | 38.00 | 0.77 | 0.80 | 0.84 | -1.05 | -57.69% | 28 | 11 | 37.50% |
| WDC230406P00038500 | 2023-03-31 12:40PM EDT | 38.50 | 1.05 | 1.09 | 1.17 | -2.57 | -70.99% | 5 | 9 | 37.99% |
| WDC230406P00039000 | 2023-03-31 2:21PM EDT | 39.00 | 1.44 | 1.44 | 1.56 | -0.53 | -26.90% | 3 | 49 | 39.36% |
| WDC230406P00040000 | 2023-03-31 3:27PM EDT | 40.00 | 2.25 | 2.22 | 2.52 | -0.55 | -19.64% | 5 | 29 | 50.98% |
| WDC230406P00043000 | 2023-03-08 3:17PM EDT | 43.00 | 5.54 | 5.25 | 5.55 | 0.00 | - | - | 0 | 69.14% |
| WDC230406P00045000 | 2023-03-09 12:00PM EDT | 45.00 | 7.05 | 7.25 | 7.45 | 0.00 | - | - | 0 | 71.09% |
© 2023 Yahoo. Tutti i diritti riservati.
