Italia markets close in 3 hours 9 minutes
FTSE MIB
34.392,75 +29,00 (+0,08%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,96 -0,40 (-0,48%) Bitcoin EUR
62.392,98 +611,23 (+0,99%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00035000 | 2024-03-18 11:51AM EDT | 35.00 | 24.88 | 33.30 | 37.15 | 0.00 | - | - | 2 | 434.38% |
| WDC240426C00040000 | 2024-04-19 3:16PM EDT | 40.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| WDC240426C00045000 | 2024-04-12 10:24AM EDT | 45.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240426C00050000 | 2024-04-22 11:00AM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| WDC240426C00051000 | 2024-04-17 10:36AM EDT | 51.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240426C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WDC240426C00056000 | 2024-04-19 3:57PM EDT | 56.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 0.00% |
| WDC240426C00057000 | 2024-04-22 10:06AM EDT | 57.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WDC240426C00058000 | 2024-04-19 3:06PM EDT | 58.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 0.00% |
| WDC240426C00059000 | 2024-04-22 3:10PM EDT | 59.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| WDC240426C00060000 | 2024-04-22 3:38PM EDT | 60.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| WDC240426C00061000 | 2024-04-22 3:49PM EDT | 61.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| WDC240426C00062000 | 2024-04-22 3:08PM EDT | 62.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| WDC240426C00063000 | 2024-04-23 3:27PM EDT | 63.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 5 | 809 | 0.00% |
| WDC240426C00064000 | 2024-04-22 3:50PM EDT | 64.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| WDC240426C00065000 | 2024-04-23 2:17PM EDT | 65.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 46 | 136 | 0.00% |
| WDC240426C00066000 | 2024-04-22 3:49PM EDT | 66.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 137 | 0.00% |
| WDC240426C00067000 | 2024-04-23 1:04PM EDT | 67.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 783 | 0.00% |
| WDC240426C00068000 | 2024-04-23 3:20PM EDT | 68.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 65 | 621 | 0.00% |
| WDC240426C00069000 | 2024-04-23 1:55PM EDT | 69.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 29 | 144 | 0.00% |
| WDC240426C00070000 | 2024-04-23 3:54PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 412 | 5,871 | 0.39% |
| WDC240426C00071000 | 2024-04-23 3:47PM EDT | 71.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 293 | 664 | 6.25% |
| WDC240426C00072000 | 2024-04-23 3:47PM EDT | 72.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 574 | 1,474 | 6.25% |
| WDC240426C00073000 | 2024-04-23 3:45PM EDT | 73.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 401 | 1,156 | 12.50% |
| WDC240426C00074000 | 2024-04-23 3:57PM EDT | 74.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 183 | 785 | 12.50% |
| WDC240426C00075000 | 2024-04-23 3:54PM EDT | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 210 | 5,998 | 25.00% |
| WDC240426C00076000 | 2024-04-23 3:49PM EDT | 76.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,009 | 1,006 | 25.00% |
| WDC240426C00077000 | 2024-04-23 3:51PM EDT | 77.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 103 | 25.00% |
| WDC240426C00078000 | 2024-04-23 3:52PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 67 | 151 | 25.00% |
| WDC240426C00079000 | 2024-04-23 3:51PM EDT | 79.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| WDC240426C00080000 | 2024-04-23 3:54PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 504 | 609 | 25.00% |
| WDC240426C00081000 | 2024-04-23 1:42PM EDT | 81.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 47 | 72 | 50.00% |
| WDC240426C00082000 | 2024-04-23 3:50PM EDT | 82.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,811 | 213 | 50.00% |
| WDC240426C00083000 | 2024-04-23 12:48PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| WDC240426C00084000 | 2024-04-23 1:42PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| WDC240426C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 90 | 50.00% |
| WDC240426C00088000 | 2024-04-22 3:55PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| WDC240426C00090000 | 2024-04-23 1:44PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| WDC240426C00095000 | 2024-04-17 1:24PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WDC240426C00096000 | 2024-04-17 1:25PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WDC240426C00097000 | 2024-04-17 1:37PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 59 | 50.00% |
| WDC240426C00100000 | 2024-04-15 9:45AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00035000 | 2024-03-26 1:21PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 50.00% |
| WDC240426P00048000 | 2024-04-16 9:33AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| WDC240426P00050000 | 2024-04-22 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| WDC240426P00051000 | 2024-04-23 12:35PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 50.00% |
| WDC240426P00052000 | 2024-03-25 10:14AM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| WDC240426P00053000 | 2024-04-22 10:10AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| WDC240426P00054000 | 2024-04-15 9:58AM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 50.00% |
| WDC240426P00055000 | 2024-04-23 11:45AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| WDC240426P00056000 | 2024-04-22 11:45AM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| WDC240426P00057000 | 2024-04-22 11:58AM EDT | 57.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| WDC240426P00058000 | 2024-04-23 2:55PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| WDC240426P00059000 | 2024-04-23 2:17PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 242 | 50.00% |
| WDC240426P00060000 | 2024-04-23 1:25PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 50.00% |
| WDC240426P00061000 | 2024-04-23 12:05PM EDT | 61.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 25.00% |
| WDC240426P00062000 | 2024-04-23 2:53PM EDT | 62.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 25.00% |
| WDC240426P00063000 | 2024-04-23 3:07PM EDT | 63.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 25.00% |
| WDC240426P00064000 | 2024-04-23 1:20PM EDT | 64.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 252 | 25.00% |
| WDC240426P00065000 | 2024-04-23 3:07PM EDT | 65.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19 | 458 | 25.00% |
| WDC240426P00066000 | 2024-04-23 2:11PM EDT | 66.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 215 | 12.50% |
| WDC240426P00067000 | 2024-04-23 3:41PM EDT | 67.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 233 | 519 | 12.50% |
| WDC240426P00068000 | 2024-04-23 2:03PM EDT | 68.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 236 | 210 | 6.25% |
| WDC240426P00069000 | 2024-04-23 3:56PM EDT | 69.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 137 | 214 | 3.13% |
| WDC240426P00070000 | 2024-04-23 3:56PM EDT | 70.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 75 | 565 | 0.00% |
| WDC240426P00071000 | 2024-04-23 3:32PM EDT | 71.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
| WDC240426P00072000 | 2024-04-23 2:51PM EDT | 72.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 19 | 350 | 0.00% |
| WDC240426P00073000 | 2024-04-23 3:43PM EDT | 73.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 40 | 254 | 0.00% |
| WDC240426P00074000 | 2024-04-19 12:25PM EDT | 74.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 0.00% |
| WDC240426P00075000 | 2024-04-23 2:51PM EDT | 75.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| WDC240426P00076000 | 2024-04-17 11:45AM EDT | 76.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| WDC240426P00080000 | 2024-04-11 1:12PM EDT | 80.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.