Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.908,14 -29,51 (-0,12%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230929C00033000 | 2023-09-13 9:32AM EDT | 33.00 | 10.10 | 12.10 | 12.25 | 0.00 | - | 1 | 5 | 107.03% |
| WDC230929C00034000 | 2023-09-08 2:56PM EDT | 34.00 | 9.45 | 11.10 | 11.35 | 0.00 | - | 10 | 10 | 112.89% |
| WDC230929C00035000 | 2023-09-11 2:11PM EDT | 35.00 | 8.10 | 10.10 | 10.25 | 0.00 | - | 2 | 14 | 89.06% |
| WDC230929C00037000 | 2023-09-08 3:23PM EDT | 37.00 | 6.36 | 8.10 | 8.25 | 0.00 | - | 50 | 50 | 71.88% |
| WDC230929C00038000 | 2023-09-15 10:51AM EDT | 38.00 | 5.65 | 7.10 | 7.25 | 0.00 | - | 2 | 7 | 63.67% |
| WDC230929C00038500 | 2023-09-14 1:42PM EDT | 38.50 | 5.42 | 6.60 | 6.75 | 0.00 | - | - | 2 | 59.38% |
| WDC230929C00039000 | 2023-09-14 3:41PM EDT | 39.00 | 4.84 | 5.95 | 6.40 | 0.00 | - | - | 3 | 55.47% |
| WDC230929C00040000 | 2023-09-22 2:32PM EDT | 40.00 | 5.18 | 5.15 | 5.35 | -0.70 | -11.90% | 2 | 103 | 59.38% |
| WDC230929C00041000 | 2023-09-14 1:40PM EDT | 41.00 | 3.15 | 3.95 | 4.30 | 0.00 | - | 8 | 11 | 54.88% |
| WDC230929C00041500 | 2023-09-15 2:04PM EDT | 41.50 | 2.52 | 3.70 | 3.85 | 0.00 | - | - | 23 | 53.91% |
| WDC230929C00042000 | 2023-09-22 3:50PM EDT | 42.00 | 3.23 | 3.25 | 3.40 | +0.70 | +27.67% | 23 | 56 | 51.95% |
| WDC230929C00042500 | 2023-09-20 10:00AM EDT | 42.50 | 3.95 | 2.83 | 2.92 | 0.00 | - | 1 | 27 | 47.46% |
| WDC230929C00043000 | 2023-09-22 1:59PM EDT | 43.00 | 2.61 | 2.39 | 2.50 | +0.38 | +17.04% | 27 | 183 | 46.00% |
| WDC230929C00043500 | 2023-09-22 2:16PM EDT | 43.50 | 2.20 | 2.02 | 2.20 | +0.33 | +17.65% | 36 | 77 | 49.32% |
| WDC230929C00044000 | 2023-09-22 3:57PM EDT | 44.00 | 1.71 | 1.66 | 1.74 | +0.42 | +32.56% | 91 | 260 | 43.65% |
| WDC230929C00044500 | 2023-09-22 3:57PM EDT | 44.50 | 1.37 | 1.34 | 1.39 | +0.37 | +37.00% | 41 | 230 | 41.99% |
| WDC230929C00045000 | 2023-09-22 3:43PM EDT | 45.00 | 1.11 | 1.05 | 1.10 | +0.35 | +46.05% | 78 | 403 | 41.31% |
| WDC230929C00045500 | 2023-09-22 3:34PM EDT | 45.50 | 0.86 | 0.80 | 0.85 | +0.31 | +56.36% | 201 | 93 | 40.72% |
| WDC230929C00046000 | 2023-09-22 1:59PM EDT | 46.00 | 0.64 | 0.60 | 0.65 | +0.26 | +68.42% | 153 | 184 | 40.63% |
| WDC230929C00046500 | 2023-09-22 3:46PM EDT | 46.50 | 0.48 | 0.44 | 0.49 | +0.19 | +65.52% | 108 | 39 | 40.72% |
| WDC230929C00047000 | 2023-09-22 3:27PM EDT | 47.00 | 0.39 | 0.31 | 0.37 | +0.19 | +95.00% | 117 | 92 | 41.21% |
| WDC230929C00047500 | 2023-09-22 3:07PM EDT | 47.50 | 0.23 | 0.23 | 0.27 | +0.05 | +27.78% | 64 | 89 | 41.31% |
| WDC230929C00048000 | 2023-09-22 3:14PM EDT | 48.00 | 0.17 | 0.16 | 0.20 | +0.05 | +41.67% | 38 | 65 | 41.80% |
| WDC230929C00049000 | 2023-09-22 1:33PM EDT | 49.00 | 0.12 | 0.08 | 0.11 | -0.01 | -7.69% | 57 | 39 | 43.16% |
| WDC230929C00050000 | 2023-09-22 3:37PM EDT | 50.00 | 0.06 | 0.03 | 0.08 | -0.09 | -60.00% | 117 | 44 | 47.46% |
| WDC230929C00051000 | 2023-09-20 9:56AM EDT | 51.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 27 | 27 | 47.66% |
| WDC230929C00052000 | 2023-08-15 10:37AM EDT | 52.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 1 | 54.69% |
| WDC230929C00053000 | 2023-09-07 2:27PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 51.56% |
| WDC230929C00055000 | 2023-09-06 9:39AM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 66.41% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230929P00033000 | 2023-08-18 1:46PM EDT | 33.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| WDC230929P00034000 | 2023-09-14 3:57PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 87.50% |
| WDC230929P00035000 | 2023-09-01 2:26PM EDT | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 79.69% |
| WDC230929P00036000 | 2023-09-14 3:57PM EDT | 36.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 71.88% |
| WDC230929P00037000 | 2023-09-12 2:04PM EDT | 37.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 96 | 64.06% |
| WDC230929P00038000 | 2023-09-20 1:06PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 38 | 53.13% |
| WDC230929P00039000 | 2023-09-21 10:05AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 112 | 50.78% |
| WDC230929P00040000 | 2023-09-22 11:02AM EDT | 40.00 | 0.06 | 0.02 | 0.04 | +0.04 | +200.00% | 10 | 101 | 48.44% |
| WDC230929P00040500 | 2023-09-12 9:39AM EDT | 40.50 | 0.36 | 0.02 | 0.05 | 0.00 | - | - | 3 | 46.09% |
| WDC230929P00041000 | 2023-09-21 3:34PM EDT | 41.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 36 | 34 | 44.92% |
| WDC230929P00041500 | 2023-09-22 11:52AM EDT | 41.50 | 0.07 | 0.08 | 0.10 | -0.08 | -53.33% | 1 | 9 | 43.95% |
| WDC230929P00042000 | 2023-09-22 2:01PM EDT | 42.00 | 0.10 | 0.12 | 0.15 | -0.10 | -50.00% | 1 | 170 | 43.65% |
| WDC230929P00042500 | 2023-09-22 1:33PM EDT | 42.50 | 0.12 | 0.17 | 0.21 | -0.08 | -40.00% | 53 | 190 | 42.77% |
| WDC230929P00043000 | 2023-09-22 3:42PM EDT | 43.00 | 0.23 | 0.25 | 0.29 | -0.18 | -43.90% | 55 | 159 | 41.99% |
| WDC230929P00043500 | 2023-09-22 3:02PM EDT | 43.50 | 0.38 | 0.35 | 0.40 | -0.15 | -28.30% | 124 | 168 | 41.50% |
| WDC230929P00044000 | 2023-09-22 3:49PM EDT | 44.00 | 0.49 | 0.50 | 0.54 | -0.18 | -26.87% | 53 | 153 | 41.02% |
| WDC230929P00045000 | 2023-09-22 3:49PM EDT | 45.00 | 0.87 | 0.89 | 0.94 | -0.26 | -23.01% | 123 | 274 | 40.53% |
| WDC230929P00045500 | 2023-09-22 3:45PM EDT | 45.50 | 1.12 | 1.13 | 1.19 | -0.23 | -17.04% | 97 | 43 | 39.94% |
| WDC230929P00046000 | 2023-09-22 1:42PM EDT | 46.00 | 1.21 | 1.43 | 1.49 | -0.56 | -31.64% | 99 | 143 | 39.80% |
| WDC230929P00047000 | 2023-09-22 11:23AM EDT | 47.00 | 1.53 | 2.12 | 2.22 | -0.22 | -12.57% | 28 | 22 | 40.63% |
| WDC230929P00048000 | 2023-09-05 11:48AM EDT | 48.00 | 2.79 | 2.93 | 3.10 | 0.00 | - | 2 | 0 | 44.53% |
| WDC230929P00050000 | 2023-09-21 11:31AM EDT | 50.00 | 5.39 | 4.65 | 5.00 | 0.00 | - | 1 | 1 | 54.10% |
© 2023 Yahoo. Tutti i diritti riservati.
