Italia markets open in 6 hours 3 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.372,83 -12,42 (-0,05%) EUR/USD
1,0768 +0,0003 (+0,03%) Bitcoin EUR
26.035,32 +386,15 (+1,51%) CMC Crypto 200
610,69 -7,69 (-1,24%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230331C00020000 | 2023-03-14 10:22AM EDT | 20.00 | 15.85 | 15.10 | 15.40 | 0.00 | - | - | 5 | 277.34% |
| WDC230331C00025000 | 2023-03-15 12:45PM EDT | 25.00 | 9.23 | 9.95 | 10.40 | 0.00 | - | 2 | 3 | 181.64% |
| WDC230331C00032000 | 2023-03-23 3:14PM EDT | 32.00 | 3.15 | 3.30 | 3.60 | 0.00 | - | 1 | 9 | 73.83% |
| WDC230331C00032500 | 2023-03-24 3:28PM EDT | 32.50 | 2.93 | 2.66 | 3.15 | +2.93 | - | 1 | 1 | 60.16% |
| WDC230331C00033500 | 2023-03-23 2:55PM EDT | 33.50 | 1.79 | 2.01 | 2.27 | 0.00 | - | 8 | 11 | 64.16% |
| WDC230331C00034000 | 2023-03-24 3:00PM EDT | 34.00 | 1.68 | 1.58 | 1.87 | -0.14 | -7.69% | 3 | 15 | 59.77% |
| WDC230331C00034500 | 2023-03-24 3:07PM EDT | 34.50 | 1.31 | 1.31 | 1.42 | +0.15 | +12.93% | 4 | 28 | 57.52% |
| WDC230331C00035000 | 2023-03-24 3:49PM EDT | 35.00 | 1.05 | 1.02 | 1.10 | +0.09 | +9.37% | 22 | 33 | 56.35% |
| WDC230331C00035500 | 2023-03-24 3:46PM EDT | 35.50 | 0.84 | 0.75 | 0.82 | -0.16 | -16.00% | 27 | 218 | 54.49% |
| WDC230331C00036000 | 2023-03-24 3:56PM EDT | 36.00 | 0.52 | 0.53 | 0.62 | -0.23 | -30.67% | 26 | 33 | 53.91% |
| WDC230331C00036500 | 2023-03-24 3:58PM EDT | 36.50 | 0.39 | 0.36 | 0.44 | -0.21 | -35.00% | 44 | 26 | 52.83% |
| WDC230331C00037000 | 2023-03-24 3:48PM EDT | 37.00 | 0.30 | 0.25 | 0.34 | -0.09 | -23.08% | 50 | 153 | 54.10% |
| WDC230331C00037500 | 2023-03-24 2:33PM EDT | 37.50 | 0.21 | 0.16 | 0.23 | -0.07 | -25.00% | 11 | 17 | 53.52% |
| WDC230331C00038000 | 2023-03-24 3:25PM EDT | 38.00 | 0.18 | 0.11 | 0.17 | -0.04 | -18.18% | 124 | 43 | 54.69% |
| WDC230331C00038500 | 2023-03-23 1:56PM EDT | 38.50 | 0.17 | 0.08 | 0.14 | +0.17 | - | - | 42 | 57.42% |
| WDC230331C00039000 | 2023-03-24 2:20PM EDT | 39.00 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 4 | 22 | 58.59% |
| WDC230331C00039500 | 2023-03-23 11:52AM EDT | 39.50 | 0.10 | 0.03 | 0.09 | 0.00 | - | 1 | 7 | 60.16% |
| WDC230331C00040000 | 2023-03-24 3:40PM EDT | 40.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 99 | 87 | 64.45% |
| WDC230331C00040500 | 2023-03-13 1:13PM EDT | 40.50 | 0.14 | 0.02 | 0.11 | 0.00 | - | - | 6 | 71.48% |
| WDC230331C00041000 | 2023-03-24 2:24PM EDT | 41.00 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 3 | 93 | 72.66% |
| WDC230331C00041500 | 2023-03-16 1:10PM EDT | 41.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | - | 3 | 82.81% |
| WDC230331C00042000 | 2023-03-23 11:26AM EDT | 42.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 46 | 83.59% |
| WDC230331C00043000 | 2023-03-03 4:01PM EDT | 43.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 90.63% |
| WDC230331C00043500 | 2023-03-20 2:47PM EDT | 43.50 | 0.02 | 0.00 | 0.10 | +0.02 | - | - | 20 | 95.31% |
| WDC230331C00044000 | 2023-02-28 3:05PM EDT | 44.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | - | 4 | 117.97% |
| WDC230331C00045000 | 2023-03-06 3:25PM EDT | 45.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 25 | 47 | 105.47% |
| WDC230331C00046000 | 2023-02-09 3:57PM EDT | 46.00 | 1.21 | 0.00 | 0.18 | 0.00 | - | - | 4 | 127.34% |
| WDC230331C00047000 | 2023-02-16 10:35AM EDT | 47.00 | 0.76 | 0.00 | 0.24 | 0.00 | - | - | 3 | 142.97% |
| WDC230331C00048000 | 2023-02-17 12:21PM EDT | 48.00 | 0.40 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 151.56% |
| WDC230331C00050000 | 2023-02-13 1:23PM EDT | 50.00 | 0.49 | 0.00 | 0.22 | 0.00 | - | 23 | 22 | 164.06% |
| WDC230331C00051000 | 2023-02-16 10:31AM EDT | 51.00 | 0.38 | 0.00 | 0.22 | 0.00 | - | - | 3 | 171.48% |
| WDC230331C00052000 | 2023-02-13 3:12PM EDT | 52.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | - | 3 | 177.34% |
| WDC230331C00060000 | 2023-03-15 10:07AM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 261 | 190.63% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230331P00025000 | 2023-03-10 4:36PM EDT | 25.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 147.66% |
| WDC230331P00027000 | 2023-03-21 2:59PM EDT | 27.00 | 0.02 | 0.00 | 0.06 | +0.02 | - | - | 2 | 110.94% |
| WDC230331P00028000 | 2023-03-24 2:03PM EDT | 28.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 20 | 1 | 95.31% |
| WDC230331P00029000 | 2023-03-21 1:59PM EDT | 29.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 3 | 92.97% |
| WDC230331P00029500 | 2023-03-24 3:59PM EDT | 29.50 | 0.04 | 0.04 | 0.08 | +0.04 | - | 11 | 0 | 89.06% |
| WDC230331P00030000 | 2023-03-24 12:16PM EDT | 30.00 | 0.09 | 0.02 | 0.15 | +0.02 | +28.57% | 6 | 24 | 88.28% |
| WDC230331P00030500 | 2023-03-24 11:51AM EDT | 30.50 | 0.11 | 0.05 | 0.11 | +0.11 | - | 1 | 0 | 80.08% |
| WDC230331P00031500 | 2023-03-24 12:24PM EDT | 31.50 | 0.15 | 0.09 | 0.14 | -0.07 | -31.82% | 10 | 2 | 71.48% |
| WDC230331P00032000 | 2023-03-24 3:58PM EDT | 32.00 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 56 | 84 | 70.12% |
| WDC230331P00032500 | 2023-03-24 2:56PM EDT | 32.50 | 0.21 | 0.17 | 0.21 | +0.21 | - | 11 | 7 | 65.43% |
| WDC230331P00033000 | 2023-03-24 3:47PM EDT | 33.00 | 0.26 | 0.20 | 0.27 | -0.04 | -13.33% | 5 | 32 | 61.33% |
| WDC230331P00033500 | 2023-03-24 3:53PM EDT | 33.50 | 0.35 | 0.28 | 0.36 | -0.23 | -39.66% | 222 | 36 | 59.38% |
| WDC230331P00034000 | 2023-03-24 3:05PM EDT | 34.00 | 0.51 | 0.41 | 0.48 | -0.06 | -10.53% | 23 | 297 | 58.40% |
| WDC230331P00034500 | 2023-03-24 12:55PM EDT | 34.50 | 0.63 | 0.56 | 0.62 | -0.05 | -7.35% | 2 | 83 | 56.54% |
| WDC230331P00035000 | 2023-03-24 3:10PM EDT | 35.00 | 0.88 | 0.71 | 0.82 | -0.21 | -19.27% | 15 | 217 | 54.20% |
| WDC230331P00035500 | 2023-03-24 12:34PM EDT | 35.50 | 1.21 | 0.97 | 1.05 | -0.06 | -4.72% | 38 | 209 | 53.52% |
| WDC230331P00036000 | 2023-03-24 1:56PM EDT | 36.00 | 1.51 | 1.25 | 1.34 | -0.12 | -7.36% | 5 | 1,020 | 52.64% |
| WDC230331P00036500 | 2023-03-21 9:35AM EDT | 36.50 | 1.37 | 1.50 | 1.69 | 0.00 | - | 5 | 67 | 56.25% |
| WDC230331P00037000 | 2023-03-24 9:53AM EDT | 37.00 | 2.23 | 1.91 | 2.16 | +0.51 | +29.65% | 1 | 193 | 54.10% |
| WDC230331P00037500 | 2023-03-15 9:36AM EDT | 37.50 | 3.35 | 2.33 | 2.61 | 0.00 | - | - | 9 | 56.64% |
| WDC230331P00038000 | 2023-03-24 2:14PM EDT | 38.00 | 3.01 | 2.60 | 3.00 | -0.44 | -12.75% | 3 | 126 | 66.99% |
| WDC230331P00038500 | 2023-03-24 2:16PM EDT | 38.50 | 3.40 | 3.15 | 3.45 | -0.05 | -1.45% | 2 | 32 | 69.14% |
| WDC230331P00039000 | 2023-03-17 3:17PM EDT | 39.00 | 3.88 | 3.70 | 4.00 | 0.00 | - | 3 | 40 | 63.28% |
| WDC230331P00039500 | 2023-03-13 10:39AM EDT | 39.50 | 4.65 | 4.10 | 4.40 | 0.00 | - | - | 4 | 76.17% |
| WDC230331P00040000 | 2023-03-23 3:21PM EDT | 40.00 | 5.33 | 4.60 | 4.90 | 0.00 | - | 1 | 136 | 82.03% |
| WDC230331P00040500 | 2023-03-21 3:51PM EDT | 40.50 | 4.88 | 5.20 | 5.40 | +4.88 | - | - | 2 | 70.31% |
| WDC230331P00041000 | 2023-03-16 2:27PM EDT | 41.00 | 6.20 | 5.70 | 5.90 | 0.00 | - | 1 | 22 | 75.39% |
| WDC230331P00042000 | 2023-03-17 2:42PM EDT | 42.00 | 6.96 | 6.60 | 6.90 | 0.00 | - | 2 | 36 | 64.06% |
| WDC230331P00043000 | 2023-03-13 12:19PM EDT | 43.00 | 7.77 | 7.60 | 7.95 | 0.00 | - | 7 | 3 | 85.94% |
| WDC230331P00044000 | 2023-03-15 2:22PM EDT | 44.00 | 9.85 | 8.65 | 9.05 | 0.00 | - | 5 | 4 | 114.84% |
| WDC230331P00045000 | 2023-03-01 10:33AM EDT | 45.00 | 6.70 | 9.55 | 10.05 | 0.00 | - | - | 0 | 110.94% |
| WDC230331P00047000 | 2023-02-16 10:31AM EDT | 47.00 | 4.72 | 11.75 | 12.05 | 0.00 | - | - | 2 | 151.56% |
| WDC230331P00052000 | 2023-02-27 12:17PM EDT | 52.00 | 13.18 | 16.65 | 17.05 | 0.00 | - | - | 1 | 178.91% |
© 2023 Yahoo. Tutti i diritti riservati.
