Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.619,04 +941,50 (+1,53%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240802C00040000 | 2024-07-25 2:50PM EDT | 40.00 | 28.07 | 26.20 | 30.15 | 0.00 | - | - | - | 362.50% |
| WDC240802C00045000 | 2024-07-25 10:09AM EDT | 45.00 | 22.08 | 22.95 | 23.65 | 0.00 | - | 16 | 16 | 132.03% |
| WDC240802C00055000 | 2024-07-10 12:19PM EDT | 55.00 | 24.21 | 12.90 | 13.90 | 0.00 | - | - | 1 | 91.41% |
| WDC240802C00060000 | 2024-07-26 12:03PM EDT | 60.00 | 8.53 | 8.70 | 9.40 | -0.37 | -4.16% | 8 | - | 97.85% |
| WDC240802C00061000 | 2024-07-25 10:35AM EDT | 61.00 | 8.05 | 7.85 | 8.40 | 0.00 | - | - | - | 92.58% |
| WDC240802C00062000 | 2024-07-19 3:33PM EDT | 62.00 | 8.85 | 6.90 | 7.35 | 0.00 | - | 2 | 2 | 83.94% |
| WDC240802C00063000 | 2024-07-25 10:18AM EDT | 63.00 | 5.70 | 6.25 | 7.45 | 0.00 | - | 6 | 4 | 100.24% |
| WDC240802C00064000 | 2024-07-26 12:04PM EDT | 64.00 | 5.29 | 5.50 | 6.35 | -1.23 | -18.87% | 302 | 1 | 92.48% |
| WDC240802C00065000 | 2024-07-25 3:41PM EDT | 65.00 | 4.65 | 4.85 | 5.00 | +0.35 | +8.14% | 15 | 225 | 82.08% |
| WDC240802C00066000 | 2024-07-26 11:46AM EDT | 66.00 | 3.80 | 4.20 | 5.20 | -0.10 | -2.56% | 32 | 11 | 93.16% |
| WDC240802C00067000 | 2024-07-26 3:31PM EDT | 67.00 | 3.46 | 3.60 | 3.70 | +0.62 | +21.83% | 65 | 102 | 79.74% |
| WDC240802C00068000 | 2024-07-26 2:40PM EDT | 68.00 | 2.93 | 3.05 | 3.20 | +0.56 | +23.63% | 185 | 280 | 79.54% |
| WDC240802C00069000 | 2024-07-26 3:54PM EDT | 69.00 | 2.57 | 2.61 | 2.69 | +0.44 | +20.66% | 342 | 53 | 79.30% |
| WDC240802C00070000 | 2024-07-26 3:38PM EDT | 70.00 | 2.15 | 2.16 | 2.25 | +0.52 | +31.90% | 3,415 | 1,326 | 78.47% |
| WDC240802C00071000 | 2024-07-26 3:18PM EDT | 71.00 | 1.72 | 1.77 | 1.89 | +0.31 | +21.99% | 30 | 470 | 78.13% |
| WDC240802C00072000 | 2024-07-26 3:27PM EDT | 72.00 | 1.44 | 1.44 | 1.68 | +0.09 | +6.67% | 225 | 432 | 79.39% |
| WDC240802C00073000 | 2024-07-26 3:46PM EDT | 73.00 | 1.19 | 1.16 | 1.25 | +0.31 | +35.23% | 574 | 366 | 76.86% |
| WDC240802C00074000 | 2024-07-26 3:56PM EDT | 74.00 | 0.93 | 0.92 | 1.03 | +0.18 | +24.00% | 69 | 741 | 76.81% |
| WDC240802C00075000 | 2024-07-26 3:34PM EDT | 75.00 | 0.70 | 0.72 | 0.95 | +0.08 | +12.90% | 120 | 752 | 78.71% |
| WDC240802C00076000 | 2024-07-26 11:16AM EDT | 76.00 | 0.60 | 0.58 | 0.79 | +0.05 | +9.09% | 13 | 2,196 | 79.25% |
| WDC240802C00077000 | 2024-07-26 3:21PM EDT | 77.00 | 0.45 | 0.44 | 0.61 | -0.03 | -6.25% | 14 | 166 | 78.22% |
| WDC240802C00078000 | 2024-07-26 1:31PM EDT | 78.00 | 0.34 | 0.34 | 0.50 | -0.16 | -32.00% | 2 | 135 | 78.52% |
| WDC240802C00079000 | 2024-07-26 3:15PM EDT | 79.00 | 0.27 | 0.25 | 0.52 | -0.07 | -20.59% | 11 | 149 | 81.74% |
| WDC240802C00080000 | 2024-07-26 1:34PM EDT | 80.00 | 0.22 | 0.20 | 0.27 | -0.03 | -12.00% | 6 | 690 | 76.86% |
| WDC240802C00081000 | 2024-07-25 3:48PM EDT | 81.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 3 | 88 | 77.34% |
| WDC240802C00082000 | 2024-07-25 10:16AM EDT | 82.00 | 0.19 | 0.11 | 0.34 | 0.00 | - | 22 | 2,405 | 84.96% |
| WDC240802C00083000 | 2024-07-26 3:53PM EDT | 83.00 | 0.12 | 0.06 | 0.16 | -0.11 | -47.83% | 25 | 165 | 77.73% |
| WDC240802C00084000 | 2024-07-26 3:19PM EDT | 84.00 | 0.09 | 0.06 | 0.63 | -0.33 | -78.57% | 8 | 61 | 102.64% |
| WDC240802C00085000 | 2024-07-25 10:14AM EDT | 85.00 | 0.14 | 0.04 | 0.63 | 0.00 | - | 8 | 230 | 106.25% |
| WDC240802C00086000 | 2024-07-25 2:33PM EDT | 86.00 | 0.08 | 0.04 | 0.59 | -0.03 | -27.27% | 10 | 10 | 108.98% |
| WDC240802C00087000 | 2024-07-24 1:02PM EDT | 87.00 | 0.23 | 0.03 | 0.60 | 0.00 | - | 10 | 112 | 113.09% |
| WDC240802C00088000 | 2024-07-24 1:03PM EDT | 88.00 | 0.19 | 0.03 | 0.59 | 0.00 | - | 15 | 33 | 116.60% |
| WDC240802C00089000 | 2024-07-25 2:32PM EDT | 89.00 | 0.30 | 0.02 | 0.75 | 0.00 | - | 8 | 4 | 126.37% |
| WDC240802C00090000 | 2024-07-24 10:20AM EDT | 90.00 | 0.25 | 0.02 | 0.59 | 0.00 | - | 6 | 152 | 124.02% |
| WDC240802C00091000 | 2024-07-19 1:09PM EDT | 91.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 11 | 31 | 121.29% |
| WDC240802C00092000 | 2024-07-19 10:03AM EDT | 92.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 8 | 10 | 124.41% |
| WDC240802C00095000 | 2024-07-22 11:54AM EDT | 95.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 7 | 9 | 148.83% |
| WDC240802C00100000 | 2024-07-22 10:13AM EDT | 100.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 15 | 119.92% |
| WDC240802C00105000 | 2024-07-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 127.34% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240802P00040000 | 2024-07-23 10:52AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 550 | 153.13% |
| WDC240802P00045000 | 2024-07-09 3:53PM EDT | 45.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | - | 1 | 157.42% |
| WDC240802P00050000 | 2024-07-23 11:00AM EDT | 50.00 | 0.08 | 0.03 | 0.08 | -0.03 | -27.27% | 2 | 1 | 107.03% |
| WDC240802P00055000 | 2024-07-26 1:32PM EDT | 55.00 | 0.14 | 0.12 | 0.20 | -0.15 | -51.72% | 16 | - | 93.95% |
| WDC240802P00060000 | 2024-07-26 3:32PM EDT | 60.00 | 0.48 | 0.44 | 0.70 | -0.32 | -40.00% | 13 | 32 | 87.50% |
| WDC240802P00061000 | 2024-07-26 2:19PM EDT | 61.00 | 0.67 | 0.46 | 0.64 | +0.03 | +4.69% | 31 | 60 | 78.66% |
| WDC240802P00062000 | 2024-07-26 1:27PM EDT | 62.00 | 0.76 | 0.64 | 0.81 | -0.40 | -34.48% | 20 | 55 | 78.32% |
| WDC240802P00063000 | 2024-07-26 3:54PM EDT | 63.00 | 1.02 | 0.94 | 1.04 | -0.21 | -17.07% | 69 | 12 | 79.79% |
| WDC240802P00064000 | 2024-07-26 3:44PM EDT | 64.00 | 1.28 | 1.21 | 1.47 | -0.35 | -21.47% | 10 | 18 | 82.23% |
| WDC240802P00065000 | 2024-07-26 10:11AM EDT | 65.00 | 1.67 | 1.34 | 1.78 | -0.22 | -11.64% | 20 | 38 | 78.91% |
| WDC240802P00066000 | 2024-07-26 2:19PM EDT | 66.00 | 1.96 | 1.71 | 1.96 | -0.83 | -29.75% | 93 | 1,152 | 76.12% |
| WDC240802P00067000 | 2024-07-26 3:08PM EDT | 67.00 | 2.37 | 2.27 | 2.35 | -0.50 | -17.42% | 79 | 178 | 77.54% |
| WDC240802P00068000 | 2024-07-26 3:26PM EDT | 68.00 | 2.80 | 2.73 | 2.81 | -1.00 | -26.32% | 461 | 3,754 | 77.05% |
| WDC240802P00069000 | 2024-07-26 2:32PM EDT | 69.00 | 3.43 | 3.25 | 3.35 | -0.70 | -16.95% | 47 | 1,410 | 76.90% |
| WDC240802P00070000 | 2024-07-26 3:35PM EDT | 70.00 | 4.10 | 3.80 | 3.95 | -0.94 | -18.65% | 328 | 151 | 76.56% |
| WDC240802P00071000 | 2024-07-26 2:38PM EDT | 71.00 | 4.62 | 4.35 | 4.55 | -0.43 | -8.51% | 30 | 179 | 74.76% |
| WDC240802P00072000 | 2024-07-26 3:48PM EDT | 72.00 | 5.35 | 5.05 | 5.25 | +0.19 | +3.68% | 37 | 68 | 75.05% |
| WDC240802P00073000 | 2024-07-24 1:33PM EDT | 73.00 | 3.50 | 4.35 | 6.95 | 0.00 | - | 13 | 120 | 67.38% |
| WDC240802P00074000 | 2024-07-25 9:49AM EDT | 74.00 | 6.60 | 5.05 | 6.75 | 0.00 | - | 3 | 47 | 77.98% |
| WDC240802P00075000 | 2024-07-25 3:09PM EDT | 75.00 | 8.24 | 6.55 | 8.55 | 0.00 | - | 10 | 43 | 77.73% |
| WDC240802P00076000 | 2024-07-24 1:18PM EDT | 76.00 | 5.29 | 7.10 | 9.40 | 0.00 | - | 11 | 46 | 71.78% |
| WDC240802P00077000 | 2024-07-26 11:44AM EDT | 77.00 | 9.85 | 8.20 | 10.25 | +1.30 | +15.20% | 1 | 72 | 76.32% |
| WDC240802P00078000 | 2024-07-26 3:36PM EDT | 78.00 | 10.33 | 9.90 | 10.20 | +0.48 | +4.87% | 18 | 42 | 72.27% |
| WDC240802P00079000 | 2024-07-25 10:35AM EDT | 79.00 | 11.10 | 10.80 | 11.40 | 0.00 | - | 11 | 72 | 80.27% |
| WDC240802P00080000 | 2024-07-26 3:59PM EDT | 80.00 | 11.95 | 11.75 | 13.05 | +0.45 | +3.91% | 10 | 60 | 100.98% |
| WDC240802P00081000 | 2024-07-11 1:28PM EDT | 81.00 | 4.93 | 12.30 | 13.20 | 0.00 | - | - | 2 | 95.90% |
© 2024 Yahoo. Tutti i diritti riservati.