Italia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,14+0,70 (+1,58%)
Alla chiusura: 04:00PM EDT
45,14 0,00 (0,00%)
Dopo ore: 06:13PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230929C000330002023-09-13 9:32AM EDT33.0010.1012.1012.250.00-15107.03%
WDC230929C000340002023-09-08 2:56PM EDT34.009.4511.1011.350.00-1010112.89%
WDC230929C000350002023-09-11 2:11PM EDT35.008.1010.1010.250.00-21489.06%
WDC230929C000370002023-09-08 3:23PM EDT37.006.368.108.250.00-505071.88%
WDC230929C000380002023-09-15 10:51AM EDT38.005.657.107.250.00-2763.67%
WDC230929C000385002023-09-14 1:42PM EDT38.505.426.606.750.00--259.38%
WDC230929C000390002023-09-14 3:41PM EDT39.004.845.956.400.00--355.47%
WDC230929C000400002023-09-22 2:32PM EDT40.005.185.155.35-0.70-11.90%210359.38%
WDC230929C000410002023-09-14 1:40PM EDT41.003.153.954.300.00-81154.88%
WDC230929C000415002023-09-15 2:04PM EDT41.502.523.703.850.00--2353.91%
WDC230929C000420002023-09-22 3:50PM EDT42.003.233.253.40+0.70+27.67%235651.95%
WDC230929C000425002023-09-20 10:00AM EDT42.503.952.832.920.00-12747.46%
WDC230929C000430002023-09-22 1:59PM EDT43.002.612.392.50+0.38+17.04%2718346.00%
WDC230929C000435002023-09-22 2:16PM EDT43.502.202.022.20+0.33+17.65%367749.32%
WDC230929C000440002023-09-22 3:57PM EDT44.001.711.661.74+0.42+32.56%9126043.65%
WDC230929C000445002023-09-22 3:57PM EDT44.501.371.341.39+0.37+37.00%4123041.99%
WDC230929C000450002023-09-22 3:43PM EDT45.001.111.051.10+0.35+46.05%7840341.31%
WDC230929C000455002023-09-22 3:34PM EDT45.500.860.800.85+0.31+56.36%2019340.72%
WDC230929C000460002023-09-22 1:59PM EDT46.000.640.600.65+0.26+68.42%15318440.63%
WDC230929C000465002023-09-22 3:46PM EDT46.500.480.440.49+0.19+65.52%1083940.72%
WDC230929C000470002023-09-22 3:27PM EDT47.000.390.310.37+0.19+95.00%1179241.21%
WDC230929C000475002023-09-22 3:07PM EDT47.500.230.230.27+0.05+27.78%648941.31%
WDC230929C000480002023-09-22 3:14PM EDT48.000.170.160.20+0.05+41.67%386541.80%
WDC230929C000490002023-09-22 1:33PM EDT49.000.120.080.11-0.01-7.69%573943.16%
WDC230929C000500002023-09-22 3:37PM EDT50.000.060.030.08-0.09-60.00%1174447.46%
WDC230929C000510002023-09-20 9:56AM EDT51.000.110.020.040.00-272747.66%
WDC230929C000520002023-08-15 10:37AM EDT52.000.120.000.090.00--154.69%
WDC230929C000530002023-09-07 2:27PM EDT53.000.020.000.030.00-1351.56%
WDC230929C000550002023-09-06 9:39AM EDT55.000.080.000.050.00-505066.41%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WDC230929P000330002023-08-18 1:46PM EDT33.000.200.000.030.00-1195.31%
WDC230929P000340002023-09-14 3:57PM EDT34.000.030.000.030.00-4387.50%
WDC230929P000350002023-09-01 2:26PM EDT35.000.070.000.030.00-4479.69%
WDC230929P000360002023-09-14 3:57PM EDT36.000.060.000.030.00-41071.88%
WDC230929P000370002023-09-12 2:04PM EDT37.000.070.000.030.00-19664.06%
WDC230929P000380002023-09-20 1:06PM EDT38.000.020.000.020.00-273853.13%
WDC230929P000390002023-09-21 10:05AM EDT39.000.020.010.030.00-111250.78%
WDC230929P000400002023-09-22 11:02AM EDT40.000.060.020.04+0.04+200.00%1010148.44%
WDC230929P000405002023-09-12 9:39AM EDT40.500.360.020.050.00--346.09%
WDC230929P000410002023-09-21 3:34PM EDT41.000.090.050.070.00-363444.92%
WDC230929P000415002023-09-22 11:52AM EDT41.500.070.080.10-0.08-53.33%1943.95%
WDC230929P000420002023-09-22 2:01PM EDT42.000.100.120.15-0.10-50.00%117043.65%
WDC230929P000425002023-09-22 1:33PM EDT42.500.120.170.21-0.08-40.00%5319042.77%
WDC230929P000430002023-09-22 3:42PM EDT43.000.230.250.29-0.18-43.90%5515941.99%
WDC230929P000435002023-09-22 3:02PM EDT43.500.380.350.40-0.15-28.30%12416841.50%
WDC230929P000440002023-09-22 3:49PM EDT44.000.490.500.54-0.18-26.87%5315341.02%
WDC230929P000450002023-09-22 3:49PM EDT45.000.870.890.94-0.26-23.01%12327440.53%
WDC230929P000455002023-09-22 3:45PM EDT45.501.121.131.19-0.23-17.04%974339.94%
WDC230929P000460002023-09-22 1:42PM EDT46.001.211.431.49-0.56-31.64%9914339.80%
WDC230929P000470002023-09-22 11:23AM EDT47.001.532.122.22-0.22-12.57%282240.63%
WDC230929P000480002023-09-05 11:48AM EDT48.002.792.933.100.00-2044.53%
WDC230929P000500002023-09-21 11:31AM EDT50.005.394.655.000.00-1154.10%