Italia markets open in 6 hours 3 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,26-0,01 (-0,03%)
Alla chiusura: 04:00PM EDT
35,52 +0,26 (+0,74%)
Dopo ore: 07:05PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230331C000200002023-03-14 10:22AM EDT20.0015.8515.1015.400.00--5277.34%
WDC230331C000250002023-03-15 12:45PM EDT25.009.239.9510.400.00-23181.64%
WDC230331C000320002023-03-23 3:14PM EDT32.003.153.303.600.00-1973.83%
WDC230331C000325002023-03-24 3:28PM EDT32.502.932.663.15+2.93-1160.16%
WDC230331C000335002023-03-23 2:55PM EDT33.501.792.012.270.00-81164.16%
WDC230331C000340002023-03-24 3:00PM EDT34.001.681.581.87-0.14-7.69%31559.77%
WDC230331C000345002023-03-24 3:07PM EDT34.501.311.311.42+0.15+12.93%42857.52%
WDC230331C000350002023-03-24 3:49PM EDT35.001.051.021.10+0.09+9.37%223356.35%
WDC230331C000355002023-03-24 3:46PM EDT35.500.840.750.82-0.16-16.00%2721854.49%
WDC230331C000360002023-03-24 3:56PM EDT36.000.520.530.62-0.23-30.67%263353.91%
WDC230331C000365002023-03-24 3:58PM EDT36.500.390.360.44-0.21-35.00%442652.83%
WDC230331C000370002023-03-24 3:48PM EDT37.000.300.250.34-0.09-23.08%5015354.10%
WDC230331C000375002023-03-24 2:33PM EDT37.500.210.160.23-0.07-25.00%111753.52%
WDC230331C000380002023-03-24 3:25PM EDT38.000.180.110.17-0.04-18.18%1244354.69%
WDC230331C000385002023-03-23 1:56PM EDT38.500.170.080.14+0.17--4257.42%
WDC230331C000390002023-03-24 2:20PM EDT39.000.100.050.11-0.02-16.67%42258.59%
WDC230331C000395002023-03-23 11:52AM EDT39.500.100.030.090.00-1760.16%
WDC230331C000400002023-03-24 3:40PM EDT40.000.040.020.09-0.02-33.33%998764.45%
WDC230331C000405002023-03-13 1:13PM EDT40.500.140.020.110.00--671.48%
WDC230331C000410002023-03-24 2:24PM EDT41.000.040.010.09-0.02-33.33%39372.66%
WDC230331C000415002023-03-16 1:10PM EDT41.500.050.010.130.00--382.81%
WDC230331C000420002023-03-23 11:26AM EDT42.000.020.010.100.00-14683.59%
WDC230331C000430002023-03-03 4:01PM EDT43.000.290.000.100.00-21390.63%
WDC230331C000435002023-03-20 2:47PM EDT43.500.020.000.10+0.02--2095.31%
WDC230331C000440002023-02-28 3:05PM EDT44.000.310.000.250.00--4117.97%
WDC230331C000450002023-03-06 3:25PM EDT45.000.100.000.090.00-2547105.47%
WDC230331C000460002023-02-09 3:57PM EDT46.001.210.000.180.00--4127.34%
WDC230331C000470002023-02-16 10:35AM EDT47.000.760.000.240.00--3142.97%
WDC230331C000480002023-02-17 12:21PM EDT48.000.400.000.240.00-11151.56%
WDC230331C000500002023-02-13 1:23PM EDT50.000.490.000.220.00-2322164.06%
WDC230331C000510002023-02-16 10:31AM EDT51.000.380.000.220.00--3171.48%
WDC230331C000520002023-02-13 3:12PM EDT52.000.280.000.210.00--3177.34%
WDC230331C000600002023-03-15 10:07AM EDT60.000.040.000.060.00-4261190.63%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230331P000250002023-03-10 4:36PM EDT25.000.020.000.090.00-211147.66%
WDC230331P000270002023-03-21 2:59PM EDT27.000.020.000.06+0.02--2110.94%
WDC230331P000280002023-03-24 2:03PM EDT28.000.030.010.04-0.08-72.73%20195.31%
WDC230331P000290002023-03-21 1:59PM EDT29.000.060.010.090.00-1392.97%
WDC230331P000295002023-03-24 3:59PM EDT29.500.040.040.08+0.04-11089.06%
WDC230331P000300002023-03-24 12:16PM EDT30.000.090.020.15+0.02+28.57%62488.28%
WDC230331P000305002023-03-24 11:51AM EDT30.500.110.050.11+0.11-1080.08%
WDC230331P000315002023-03-24 12:24PM EDT31.500.150.090.14-0.07-31.82%10271.48%
WDC230331P000320002023-03-24 3:58PM EDT32.000.160.140.18-0.08-33.33%568470.12%
WDC230331P000325002023-03-24 2:56PM EDT32.500.210.170.21+0.21-11765.43%
WDC230331P000330002023-03-24 3:47PM EDT33.000.260.200.27-0.04-13.33%53261.33%
WDC230331P000335002023-03-24 3:53PM EDT33.500.350.280.36-0.23-39.66%2223659.38%
WDC230331P000340002023-03-24 3:05PM EDT34.000.510.410.48-0.06-10.53%2329758.40%
WDC230331P000345002023-03-24 12:55PM EDT34.500.630.560.62-0.05-7.35%28356.54%
WDC230331P000350002023-03-24 3:10PM EDT35.000.880.710.82-0.21-19.27%1521754.20%
WDC230331P000355002023-03-24 12:34PM EDT35.501.210.971.05-0.06-4.72%3820953.52%
WDC230331P000360002023-03-24 1:56PM EDT36.001.511.251.34-0.12-7.36%51,02052.64%
WDC230331P000365002023-03-21 9:35AM EDT36.501.371.501.690.00-56756.25%
WDC230331P000370002023-03-24 9:53AM EDT37.002.231.912.16+0.51+29.65%119354.10%
WDC230331P000375002023-03-15 9:36AM EDT37.503.352.332.610.00--956.64%
WDC230331P000380002023-03-24 2:14PM EDT38.003.012.603.00-0.44-12.75%312666.99%
WDC230331P000385002023-03-24 2:16PM EDT38.503.403.153.45-0.05-1.45%23269.14%
WDC230331P000390002023-03-17 3:17PM EDT39.003.883.704.000.00-34063.28%
WDC230331P000395002023-03-13 10:39AM EDT39.504.654.104.400.00--476.17%
WDC230331P000400002023-03-23 3:21PM EDT40.005.334.604.900.00-113682.03%
WDC230331P000405002023-03-21 3:51PM EDT40.504.885.205.40+4.88--270.31%
WDC230331P000410002023-03-16 2:27PM EDT41.006.205.705.900.00-12275.39%
WDC230331P000420002023-03-17 2:42PM EDT42.006.966.606.900.00-23664.06%
WDC230331P000430002023-03-13 12:19PM EDT43.007.777.607.950.00-7385.94%
WDC230331P000440002023-03-15 2:22PM EDT44.009.858.659.050.00-54114.84%
WDC230331P000450002023-03-01 10:33AM EDT45.006.709.5510.050.00--0110.94%
WDC230331P000470002023-02-16 10:31AM EDT47.004.7211.7512.050.00--2151.56%
WDC230331P000520002023-02-27 12:17PM EDT52.0013.1816.6517.050.00--1178.91%