Italia markets open in 8 hours 52 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,48+0,40 (+0,70%)
Alla chiusura: 04:00PM EST
57,70 +0,22 (+0,38%)
Dopo ore: 05:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240301C000350002024-02-27 3:25PM EST35.0022.5522.3022.65+2.50+12.47%11261.72%
WDC240301C000400002024-02-23 3:38PM EST40.0015.9617.3517.700.00-5050160.94%
WDC240301C000430002024-02-02 2:46PM EST43.0015.2014.3514.600.00-11155.47%
WDC240301C000440002024-02-16 10:47AM EST44.0011.3613.0514.200.00-13150.39%
WDC240301C000450002024-02-23 3:52PM EST45.0010.9312.2513.650.00-15183.59%
WDC240301C000460002024-02-23 3:56PM EST46.0010.019.7512.100.00-35185.35%
WDC240301C000470002024-02-23 3:44PM EST47.008.9610.3011.550.00-2527156.05%
WDC240301C000480002024-02-23 12:57PM EST48.008.178.4010.500.00-13189.06%
WDC240301C000490002024-02-26 1:54PM EST49.008.547.409.350.00-24164.45%
WDC240301C000500002024-02-16 10:44AM EST50.005.007.258.050.00-21691.99%
WDC240301C000510002024-02-26 12:12PM EST51.006.305.907.800.00-32101.17%
WDC240301C000520002024-02-23 3:33PM EST52.004.005.355.650.00-224271.29%
WDC240301C000530002024-02-26 11:02AM EST53.004.054.405.450.00-14182.52%
WDC240301C000540002024-02-26 3:13PM EST54.003.382.564.200.00-449285.74%
WDC240301C000550002024-02-27 2:06PM EST55.002.711.882.69+0.06+2.26%2323742.38%
WDC240301C000560002024-02-27 3:49PM EST56.001.701.661.95-0.30-15.00%7196344.24%
WDC240301C000570002024-02-27 3:48PM EST57.001.030.961.04+0.03+3.00%44394732.52%
WDC240301C000580002024-02-27 3:58PM EST58.000.530.520.55-0.09-14.52%21842732.42%
WDC240301C000590002024-02-27 3:59PM EST59.000.270.250.28-0.07-20.59%8225733.99%
WDC240301C000600002024-02-27 3:59PM EST60.000.130.130.14-0.05-27.78%3,4645,10435.94%
WDC240301C000610002024-02-27 3:57PM EST61.000.050.060.10-0.07-58.33%914941.41%
WDC240301C000620002024-02-27 9:32AM EST62.000.070.010.090.00-73248.44%
WDC240301C000630002024-02-26 1:26PM EST63.000.060.010.060.00-435551.56%
WDC240301C000640002024-02-08 9:59AM EST64.000.230.001.110.00-2063103.42%
WDC240301C000650002024-02-26 10:44AM EST65.000.020.000.050.00-622256.25%
WDC240301C000660002024-02-12 12:35PM EST66.000.120.000.100.00-45869.53%
WDC240301C000670002024-02-07 12:25PM EST67.000.090.001.130.00--2131.15%
WDC240301C000680002024-02-06 10:04AM EST68.000.120.000.200.00-505292.19%
WDC240301C000690002024-01-23 3:54PM EST69.000.390.000.240.00-22101.95%
WDC240301C000700002024-02-07 2:44PM EST70.000.070.001.050.00-8216152.25%
WDC240301C000710002024-01-26 11:51AM EST71.000.090.000.190.00-34109.77%
WDC240301C000730002024-01-30 9:30AM EST73.000.410.001.000.00--2172.07%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC240301P000430002024-01-24 12:15PM EST43.000.370.000.030.00-11114.06%
WDC240301P000450002024-02-23 9:55AM EST45.000.030.001.270.00-59200.10%
WDC240301P000460002024-02-22 1:03PM EST46.000.090.001.270.00-55186.72%
WDC240301P000470002024-01-22 2:42PM EST47.000.300.011.300.00--1175.20%
WDC240301P000480002024-02-22 1:57PM EST48.000.010.001.270.00-415160.35%
WDC240301P000490002024-02-16 2:53PM EST49.000.100.000.030.00-6867.19%
WDC240301P000495002024-02-22 10:08AM EST49.500.050.001.270.00-11140.63%
WDC240301P000500002024-02-23 3:02PM EST50.000.030.000.150.00-335677.34%
WDC240301P000510002024-02-26 11:07AM EST51.000.040.001.270.00-1514121.09%
WDC240301P000520002024-02-27 1:14PM EST52.000.050.000.25-0.03-37.50%1581566.21%
WDC240301P000530002024-02-27 9:30AM EST53.000.030.000.13-0.02-40.00%1037256.84%
WDC240301P000540002024-02-26 12:13PM EST54.000.080.011.500.00-518387.70%
WDC240301P000550002024-02-27 2:01PM EST55.000.090.080.26-0.10-52.63%4626045.70%
WDC240301P000560002024-02-27 1:40PM EST56.000.210.200.24-0.20-48.78%6816732.13%
WDC240301P000570002024-02-27 3:53PM EST57.000.480.500.54-0.33-40.74%3213531.64%
WDC240301P000580002024-02-27 2:32PM EST58.000.961.011.07-0.35-26.72%77332.42%
WDC240301P000590002024-02-27 9:30AM EST59.001.691.731.88-4.01-70.35%14338.18%
WDC240301P000600002024-02-27 12:15PM EST60.002.272.412.70-1.98-46.59%34338.87%
WDC240301P000610002024-01-30 11:14AM EST61.003.203.503.700.00-1248.63%
WDC240301P000620002024-02-27 10:58AM EST62.004.302.906.05-0.70-14.00%11132.91%
WDC240301P000670002024-02-15 3:08PM EST67.0010.878.4510.350.00-10148.83%
WDC240301P000690002024-01-25 9:53AM EST69.009.8512.8014.300.00-160233.98%