Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.152,71 -252,95 (-0,66%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.169,18 -4.245,96 (-7,03%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00070000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 1.90 | 1.77 | 1.89 | +0.48 | +33.80% | 2,391 | 1,647 | 54.00% |
| WDC240510C00070000 | 2024-04-30 3:04PM EDT | 2024-05-10 | 2.86 | 2.51 | 2.59 | +0.96 | +50.53% | 61 | 164 | 46.24% |
| WDC240517C00070000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 3.31 | 3.00 | 3.15 | +0.89 | +36.78% | 201 | 5,712 | 44.80% |
| WDC240524C00070000 | 2024-04-30 2:00PM EDT | 2024-05-24 | 3.80 | 2.91 | 3.80 | +0.70 | +22.58% | 40 | 76 | 46.78% |
| WDC240531C00070000 | 2024-04-30 11:32AM EDT | 2024-05-31 | 3.25 | 2.84 | 4.70 | -0.05 | -1.52% | 10 | 68 | 52.22% |
| WDC240607C00070000 | 2024-04-30 1:08PM EDT | 2024-06-07 | 4.30 | 3.50 | 4.35 | +0.75 | +21.13% | 6 | 4 | 43.29% |
| WDC240621C00070000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 5.10 | 4.75 | 5.05 | +0.85 | +20.00% | 64 | 4,684 | 43.65% |
| WDC240719C00070000 | 2024-04-30 2:37PM EDT | 2024-07-19 | 6.20 | 5.80 | 5.90 | +1.20 | +24.00% | 22 | 1,231 | 41.69% |
| WDC240816C00070000 | 2024-04-30 1:35PM EDT | 2024-08-16 | 7.20 | 7.00 | 7.25 | +0.71 | +10.94% | 14 | 938 | 44.78% |
| WDC240920C00070000 | 2024-04-30 10:27AM EDT | 2024-09-20 | 8.05 | 7.95 | 8.20 | +0.70 | +9.52% | 76 | 361 | 44.37% |
| WDC241018C00070000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 9.10 | 8.75 | 9.00 | +0.60 | +7.06% | 3 | 327 | 44.79% |
| WDC241115C00070000 | 2024-04-26 2:47PM EDT | 2024-11-15 | 9.90 | 9.00 | 10.00 | 0.00 | - | 45 | 534 | 46.40% |
| WDC250117C00070000 | 2024-04-26 10:37AM EDT | 2025-01-17 | 10.10 | 10.35 | 11.45 | 0.00 | - | 14 | 1,233 | 46.64% |
| WDC250221C00070000 | 2024-04-29 1:40PM EDT | 2025-02-21 | 11.28 | 11.25 | 12.25 | 0.00 | - | 1 | 136 | 47.03% |
| WDC250620C00070000 | 2024-04-30 12:59PM EDT | 2025-06-20 | 14.05 | 14.15 | 15.95 | +0.35 | +2.55% | 10 | 629 | 52.45% |
| WDC260116C00070000 | 2024-04-26 1:03PM EDT | 2026-01-16 | 18.10 | 16.90 | 18.05 | +1.40 | +8.38% | 2 | 1,944 | 48.73% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00070000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.93 | 0.89 | 1.02 | -0.80 | -46.24% | 1,772 | 600 | 52.15% |
| WDC240510P00070000 | 2024-04-30 1:00PM EDT | 2024-05-10 | 1.80 | 1.59 | 1.73 | -0.58 | -24.37% | 70 | 402 | 45.61% |
| WDC240517P00070000 | 2024-04-30 3:36PM EDT | 2024-05-17 | 1.98 | 2.03 | 2.14 | -0.64 | -24.43% | 51 | 4,812 | 41.80% |
| WDC240524P00070000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 3.20 | 2.40 | 3.70 | 0.00 | - | 1 | 4 | 56.98% |
| WDC240531P00070000 | 2024-04-30 3:52PM EDT | 2024-05-31 | 2.63 | 2.61 | 3.10 | +0.48 | +22.33% | 1 | 260 | 42.77% |
| WDC240621P00070000 | 2024-04-30 2:26PM EDT | 2024-06-21 | 3.35 | 3.40 | 3.55 | -0.80 | -19.28% | 162 | 2,001 | 37.31% |
| WDC240719P00070000 | 2024-04-30 2:53PM EDT | 2024-07-19 | 4.10 | 4.20 | 4.35 | -0.60 | -12.77% | 10 | 287 | 36.19% |
| WDC240816P00070000 | 2024-04-30 10:16AM EDT | 2024-08-16 | 5.05 | 5.15 | 5.35 | -0.73 | -12.63% | 1 | 2,040 | 37.74% |
| WDC240920P00070000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.95 | 0.00 | - | 20 | 280 | 36.23% |
| WDC241018P00070000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 6.55 | 6.25 | 7.40 | 0.00 | - | 15 | 240 | 40.75% |
| WDC241115P00070000 | 2024-02-29 2:36PM EDT | 2024-11-15 | 12.95 | 8.20 | 8.40 | 0.00 | - | 2 | 7 | 42.65% |
| WDC250117P00070000 | 2024-04-22 2:06PM EDT | 2025-01-17 | 9.75 | 7.85 | 8.10 | 0.00 | - | 90 | 370 | 35.90% |
| WDC250221P00070000 | 2024-04-26 3:31PM EDT | 2025-02-21 | 8.42 | 8.25 | 9.50 | 0.00 | - | 10 | 256 | 39.33% |
| WDC250620P00070000 | 2024-04-30 12:51PM EDT | 2025-06-20 | 10.05 | 9.65 | 10.95 | -1.15 | -10.27% | 1 | 8 | 38.16% |
| WDC260116P00070000 | 2024-04-30 12:56PM EDT | 2026-01-16 | 11.56 | 11.15 | 11.70 | -0.99 | -7.89% | 1 | 1,395 | 33.20% |
© 2024 Yahoo. Tutti i diritti riservati.