Italia markets close in 1 hour 19 minutes
FTSE MIB
26.561,72 +38,39 (+0,14%) Dow Jones
32.491,13 +461,02 (+1,44%) Nasdaq
11.948,75 +278,79 (+2,39%) Nikkei 225
27.419,61 -47,00 (-0,17%) Petrolio
71,45 +0,55 (+0,78%) Bitcoin EUR
25.924,44 -425,12 (-1,61%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:11AM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230324C00025000 | 2023-03-20 9:39AM EDT | 25.00 | 10.10 | 10.70 | 10.85 | 0.00 | - | 10 | 10 | 0.00% |
| WDC230324C00032000 | 2023-03-20 1:14PM EDT | 32.00 | 3.51 | 3.80 | 3.90 | 0.00 | - | 4 | 12 | 85.16% |
| WDC230324C00032500 | 2023-03-22 3:58PM EDT | 32.50 | 2.35 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 75.78% |
| WDC230324C00033000 | 2023-03-16 11:08AM EDT | 33.00 | 1.86 | 2.79 | 2.90 | 0.00 | - | 1 | 9 | 65.63% |
| WDC230324C00033500 | 2023-03-16 1:15PM EDT | 33.50 | 2.03 | 2.29 | 2.44 | 0.00 | - | - | 39 | 67.97% |
| WDC230324C00034000 | 2023-03-22 3:25PM EDT | 34.00 | 1.56 | 1.77 | 1.97 | 0.00 | - | 2 | 49 | 62.89% |
| WDC230324C00034500 | 2023-03-22 3:56PM EDT | 34.50 | 0.73 | 1.34 | 1.52 | 0.00 | - | 1 | 251 | 58.01% |
| WDC230324C00035000 | 2023-03-22 11:16AM EDT | 35.00 | 0.79 | 0.96 | 1.04 | 0.00 | - | 12 | 128 | 46.48% |
| WDC230324C00035500 | 2023-03-23 9:38AM EDT | 35.50 | 0.39 | 0.60 | 0.67 | -0.04 | -9.30% | 1 | 324 | 43.75% |
| WDC230324C00036000 | 2023-03-22 3:59PM EDT | 36.00 | 0.10 | 0.32 | 0.37 | 0.00 | - | 109 | 160 | 40.63% |
| WDC230324C00036500 | 2023-03-23 10:50AM EDT | 36.50 | 0.16 | 0.15 | 0.20 | -0.02 | -11.11% | 7 | 131 | 41.80% |
| WDC230324C00037000 | 2023-03-23 9:41AM EDT | 37.00 | 0.03 | 0.06 | 0.11 | -0.02 | -40.00% | 50 | 118 | 44.14% |
| WDC230324C00037500 | 2023-03-21 3:40PM EDT | 37.50 | 0.10 | 0.02 | 0.06 | 0.00 | - | 6 | 169 | 46.88% |
| WDC230324C00038000 | 2023-03-22 3:59PM EDT | 38.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 76 | 54.30% |
| WDC230324C00038500 | 2023-03-20 12:31PM EDT | 38.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 9 | 29 | 58.59% |
| WDC230324C00039000 | 2023-03-16 3:54PM EDT | 39.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 102 | 60.94% |
| WDC230324C00039500 | 2023-03-17 1:09PM EDT | 39.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 67.97% |
| WDC230324C00040000 | 2023-03-17 12:52PM EDT | 40.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 78 | 75.00% |
| WDC230324C00040500 | 2023-03-17 1:12PM EDT | 40.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 78.13% |
| WDC230324C00041000 | 2023-03-21 9:45AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 85.94% |
| WDC230324C00041500 | 2023-03-06 3:31PM EDT | 41.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 2 | 92.19% |
| WDC230324C00042000 | 2023-03-22 11:42AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 126 | 103.13% |
| WDC230324C00042500 | 2023-03-17 11:26AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 90.63% |
| WDC230324C00043000 | 2023-03-09 4:16PM EDT | 43.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 104.69% |
| WDC230324C00044000 | 2023-03-21 12:34PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 235 | 60 | 115.63% |
| WDC230324C00045000 | 2023-03-15 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 134.38% |
| WDC230324C00046000 | 2023-02-24 4:47PM EDT | 46.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 143.75% |
| WDC230324C00047000 | 2023-03-06 10:30AM EDT | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 156.25% |
| WDC230324C00048000 | 2023-03-01 11:31AM EDT | 48.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 165.63% |
| WDC230324C00050000 | 2023-03-13 10:34AM EDT | 50.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 162.50% |
| WDC230324C00051000 | 2023-02-17 1:19PM EDT | 51.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 207.81% |
| WDC230324C00052000 | 2023-02-07 4:07PM EDT | 52.00 | 0.26 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 269.53% |
| WDC230324C00054000 | 2023-02-06 10:30AM EDT | 54.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WDC230324C00060000 | 2023-02-17 11:21AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 269 | 314.06% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230324P00025000 | 2023-02-16 11:21AM EDT | 25.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 281.25% |
| WDC230324P00029500 | 2023-03-23 10:41AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 106.25% |
| WDC230324P00030000 | 2023-03-17 2:52PM EDT | 30.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 106.25% |
| WDC230324P00031000 | 2023-03-20 3:55PM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 87.50% |
| WDC230324P00031500 | 2023-03-20 11:35AM EDT | 31.50 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 31 | 84.38% |
| WDC230324P00032000 | 2023-03-21 12:40PM EDT | 32.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 76.56% |
| WDC230324P00032500 | 2023-03-21 10:03AM EDT | 32.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 9 | 73.44% |
| WDC230324P00033000 | 2023-03-22 2:42PM EDT | 33.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 40 | 60.94% |
| WDC230324P00033500 | 2023-03-23 10:45AM EDT | 33.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 12 | 86 | 53.91% |
| WDC230324P00034000 | 2023-03-22 10:09AM EDT | 34.00 | 0.19 | 0.03 | 0.05 | 0.00 | - | 1 | 312 | 51.95% |
| WDC230324P00034500 | 2023-03-22 10:57AM EDT | 34.50 | 0.27 | 0.07 | 0.12 | 0.00 | - | 22 | 92 | 53.52% |
| WDC230324P00035000 | 2023-03-23 10:10AM EDT | 35.00 | 0.23 | 0.13 | 0.18 | -0.10 | -30.30% | 3 | 616 | 47.66% |
| WDC230324P00035500 | 2023-03-23 10:50AM EDT | 35.50 | 0.32 | 0.28 | 0.33 | -0.22 | -40.74% | 5 | 332 | 46.88% |
| WDC230324P00036000 | 2023-03-23 9:38AM EDT | 36.00 | 0.94 | 0.48 | 0.58 | -0.43 | -31.39% | 5 | 1,447 | 48.24% |
| WDC230324P00036500 | 2023-03-21 11:42AM EDT | 36.50 | 1.54 | 0.81 | 0.88 | 0.00 | - | 12 | 72 | 47.07% |
| WDC230324P00037000 | 2023-03-23 10:00AM EDT | 37.00 | 1.54 | 1.19 | 1.29 | -0.16 | -9.41% | 2 | 818 | 51.17% |
| WDC230324P00037500 | 2023-03-23 10:46AM EDT | 37.50 | 1.78 | 1.61 | 1.78 | -0.59 | -24.89% | 4 | 5 | 62.11% |
| WDC230324P00038000 | 2023-03-23 9:38AM EDT | 38.00 | 2.74 | 2.14 | 2.27 | -0.53 | -16.21% | 5 | 1,082 | 60.16% |
| WDC230324P00038500 | 2023-03-17 11:30AM EDT | 38.50 | 3.37 | 2.62 | 2.77 | 0.00 | - | 41 | 9 | 67.19% |
| WDC230324P00039000 | 2023-03-20 2:41PM EDT | 39.00 | 3.85 | 3.10 | 3.25 | 0.00 | - | 4 | 10 | 70.31% |
| WDC230324P00040000 | 2023-03-20 1:01PM EDT | 40.00 | 4.75 | 4.10 | 4.20 | 0.00 | - | 2 | 72 | 75.00% |
| WDC230324P00040500 | 2023-03-13 2:02PM EDT | 40.50 | 4.85 | 4.65 | 4.80 | 0.00 | - | - | 2 | 110.55% |
| WDC230324P00041000 | 2023-03-21 3:14PM EDT | 41.00 | 5.45 | 5.05 | 5.30 | 0.00 | - | 1 | 11 | 102.34% |
| WDC230324P00041500 | 2023-03-13 11:02AM EDT | 41.50 | 6.36 | 5.65 | 5.80 | 0.00 | - | - | 0 | 127.34% |
| WDC230324P00042000 | 2023-03-16 3:41PM EDT | 42.00 | 6.86 | 6.10 | 6.25 | 0.00 | - | 1 | 0 | 117.19% |
| WDC230324P00042500 | 2023-03-14 11:51AM EDT | 42.50 | 6.36 | 6.55 | 6.80 | 0.00 | - | 1 | 0 | 123.44% |
| WDC230324P00043000 | 2023-02-21 10:30AM EDT | 43.00 | 2.95 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 115.63% |
| WDC230324P00044000 | 2023-03-20 2:48PM EDT | 44.00 | 8.75 | 8.15 | 8.25 | 0.00 | - | 1 | 1 | 155.47% |
| WDC230324P00045000 | 2023-03-13 10:08AM EDT | 45.00 | 10.18 | 9.05 | 9.30 | 0.00 | - | 1 | 3 | 157.03% |
| WDC230324P00047000 | 2023-02-06 10:30AM EDT | 47.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
