Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,05-2,27 (-3,32%)
Alla chiusura: 04:00PM EDT
65,86 -0,19 (-0,29%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240426C000350002024-03-18 11:51AM EDT35.0024.8833.3037.150.00--2561.62%
WDC240426C000450002024-04-12 10:24AM EDT45.0027.9819.0023.300.00-11141.41%
WDC240426C000500002024-04-12 2:53PM EDT50.0022.5514.2018.050.00-9596101.95%
WDC240426C000510002024-04-17 10:36AM EDT51.0020.9012.8017.400.00-1289.84%
WDC240426C000550002024-04-19 11:52AM EDT55.0012.4310.7511.55-4.92-28.36%1575.39%
WDC240426C000560002024-04-19 3:57PM EDT56.0010.4910.1511.05-6.15-36.96%323104.10%
WDC240426C000580002024-04-19 3:04PM EDT58.008.348.458.75-2.86-25.54%171387.89%
WDC240426C000590002024-04-19 3:10PM EDT59.007.607.608.60-5.55-42.21%558101.56%
WDC240426C000600002024-04-18 3:16PM EDT60.008.156.807.05-1.02-11.12%116685.40%
WDC240426C000610002024-04-17 1:11PM EDT61.009.846.056.300.00-3885.50%
WDC240426C000620002024-04-16 3:21PM EDT62.009.465.305.600.00-19284.86%
WDC240426C000630002024-04-19 3:43PM EDT63.004.554.654.80-5.20-53.33%8021282.91%
WDC240426C000640002024-04-19 1:03PM EDT64.004.504.004.15-4.50-50.00%52881.79%
WDC240426C000650002024-04-17 12:09PM EDT65.003.553.453.60-2.93-45.22%19082.08%
WDC240426C000660002024-04-19 3:06PM EDT66.002.892.963.05-1.51-34.32%101781.74%
WDC240426C000670002024-04-19 3:09PM EDT67.002.472.502.57-1.28-34.13%8217581.30%
WDC240426C000680002024-04-19 3:56PM EDT68.002.132.082.18-0.94-30.62%6215281.20%
WDC240426C000690002024-04-19 3:48PM EDT69.001.731.731.81-1.07-38.21%464680.96%
WDC240426C000700002024-04-19 3:57PM EDT70.001.451.431.50-0.76-34.39%3,1551,12680.96%
WDC240426C000710002024-04-19 3:49PM EDT71.001.201.161.72-0.62-34.07%9435188.57%
WDC240426C000720002024-04-19 3:58PM EDT72.000.960.941.03-0.67-41.10%8691,66881.15%
WDC240426C000730002024-04-19 3:55PM EDT73.000.900.760.86-0.41-31.30%1,08164781.64%
WDC240426C000740002024-04-19 3:45PM EDT74.000.610.601.31-0.49-44.55%23266493.85%
WDC240426C000750002024-04-19 3:46PM EDT75.000.500.491.26-0.37-42.53%3,58349197.17%
WDC240426C000760002024-04-19 3:04PM EDT76.000.410.380.81-0.24-36.92%242,48890.92%
WDC240426C000770002024-04-19 3:49PM EDT77.000.310.301.31-0.29-48.33%792106.25%
WDC240426C000780002024-04-19 12:35PM EDT78.000.260.240.31-0.21-44.68%2310783.20%
WDC240426C000790002024-04-18 1:45PM EDT79.000.390.200.260.00-911084.38%
WDC240426C000800002024-04-19 3:20PM EDT80.000.200.150.22-0.11-35.48%2080284.96%
WDC240426C000810002024-04-19 9:30AM EDT81.000.250.120.19-0.27-51.92%12786.13%
WDC240426C000820002024-04-19 11:14AM EDT82.000.160.070.36-0.05-23.81%21,82096.19%
WDC240426C000830002024-04-19 1:32PM EDT83.000.120.040.38-0.08-40.00%126299.80%
WDC240426C000840002024-04-16 1:27PM EDT84.000.340.050.270.00-6698.63%
WDC240426C000850002024-04-19 11:14AM EDT85.000.130.030.25-0.17-56.67%43299.90%
WDC240426C000900002024-04-16 1:30PM EDT90.000.200.010.430.00-540127.73%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240426P000350002024-03-26 1:21PM EDT35.000.110.000.010.00-2017156.25%
WDC240426P000510002024-04-16 12:23PM EDT51.000.020.011.300.00-111152.73%
WDC240426P000520002024-03-25 10:14AM EDT52.000.110.020.400.00-1013108.59%
WDC240426P000530002024-04-19 12:26PM EDT53.000.220.040.12+0.17+340.00%51284.38%
WDC240426P000540002024-04-15 9:58AM EDT54.000.080.101.290.00-1422129.20%
WDC240426P000550002024-04-17 10:13AM EDT55.000.180.160.200.00-1984.77%
WDC240426P000560002024-04-15 9:35AM EDT56.000.250.210.27+0.10+66.67%24483.30%
WDC240426P000570002024-04-19 3:55PM EDT57.000.330.290.38+0.10+43.48%91883.11%
WDC240426P000580002024-04-19 12:26PM EDT58.000.440.391.49+0.31+238.46%156106.15%
WDC240426P000590002024-04-19 3:17PM EDT59.000.590.540.70+0.37+168.18%823583.11%
WDC240426P000600002024-04-19 3:20PM EDT60.000.750.720.87+0.40+114.29%11112082.13%
WDC240426P000610002024-04-19 2:55PM EDT61.001.010.951.66+0.74+274.07%2025991.85%
WDC240426P000620002024-04-19 3:17PM EDT62.001.281.261.32+0.69+116.95%2203781.25%
WDC240426P000630002024-04-19 3:46PM EDT63.001.661.551.82+1.26+315.00%573483.20%
WDC240426P000640002024-04-19 3:34PM EDT64.002.011.942.00+0.91+82.73%5419780.22%
WDC240426P000650002024-04-19 3:38PM EDT65.002.452.352.43+1.08+78.83%36821379.74%
WDC240426P000660002024-04-19 3:31PM EDT66.002.902.842.91+1.20+70.59%9713479.54%
WDC240426P000670002024-04-19 3:13PM EDT67.003.353.353.45+1.23+58.02%45253378.96%
WDC240426P000680002024-04-19 2:55PM EDT68.003.973.954.05+1.26+46.49%6310778.96%
WDC240426P000690002024-04-19 12:43PM EDT69.004.634.554.70+1.67+56.42%79478.22%
WDC240426P000700002024-04-19 3:06PM EDT70.005.455.255.40+1.75+47.30%6654878.22%
WDC240426P000710002024-04-19 3:03PM EDT71.006.136.006.40+1.69+38.06%392282.52%
WDC240426P000720002024-04-19 3:58PM EDT72.006.796.756.95+1.82+36.62%9435178.13%
WDC240426P000730002024-04-19 2:34PM EDT73.007.707.558.35+2.04+36.04%329688.77%
WDC240426P000740002024-04-19 12:25PM EDT74.008.498.409.25+2.50+41.74%236890.77%
WDC240426P000750002024-04-19 9:49AM EDT75.009.159.2011.20+3.35+57.76%384111.43%
WDC240426P000760002024-04-17 11:45AM EDT76.006.0510.1510.750.00-24286.33%
WDC240426P000800002024-04-11 1:12PM EDT80.007.7513.7514.350.00--275.59%