La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 400,24 +288,85 (+0,47 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607C00059000 | 2024-05-03 9:50AM EDT | 59.00 | 13.17 | 14.25 | 19.00 | 0.00 | - | 37 | 37 | 118.95% |
| WDC240607C00060000 | 2024-05-21 3:42PM EDT | 60.00 | 14.10 | 13.05 | 17.80 | 0.00 | - | 2 | 3 | 92.97% |
| WDC240607C00063000 | 2024-05-30 10:47AM EDT | 63.00 | 12.13 | 11.10 | 15.00 | 0.00 | - | 2 | 6 | 116.80% |
| WDC240607C00065000 | 2024-05-23 3:22PM EDT | 65.00 | 9.38 | 8.30 | 12.45 | 0.00 | - | - | 5 | 59.38% |
| WDC240607C00066000 | 2024-05-14 3:48PM EDT | 66.00 | 9.03 | 7.30 | 11.45 | +0.84 | +10.26% | 5 | 9 | 54.30% |
| WDC240607C00067000 | 2024-05-31 11:58AM EDT | 67.00 | 7.43 | 6.35 | 10.50 | +0.03 | +0.41% | 1 | 22 | 53.91% |
| WDC240607C00068000 | 2024-05-31 2:26PM EDT | 68.00 | 6.41 | 7.20 | 8.15 | -1.21 | -15.88% | 40 | 24 | 63.57% |
| WDC240607C00069000 | 2024-05-31 1:28PM EDT | 69.00 | 5.30 | 5.35 | 7.50 | +0.30 | +6.00% | 13 | 16 | 87.65% |
| WDC240607C00070000 | 2024-05-31 1:33PM EDT | 70.00 | 4.61 | 5.35 | 6.60 | -0.59 | -11.35% | 35 | 117 | 61.91% |
| WDC240607C00071000 | 2024-05-31 9:50AM EDT | 71.00 | 3.65 | 4.20 | 5.40 | -1.30 | -26.26% | 1 | 25 | 67.77% |
| WDC240607C00072000 | 2024-05-31 3:12PM EDT | 72.00 | 3.50 | 3.70 | 4.00 | -0.60 | -14.63% | 10 | 68 | 47.31% |
| WDC240607C00073000 | 2024-05-31 3:54PM EDT | 73.00 | 3.00 | 2.72 | 3.10 | -0.14 | -4.46% | 109 | 94 | 41.94% |
| WDC240607C00074000 | 2024-05-31 3:34PM EDT | 74.00 | 1.90 | 2.26 | 2.38 | -0.76 | -28.57% | 169 | 105 | 40.14% |
| WDC240607C00075000 | 2024-05-31 3:49PM EDT | 75.00 | 1.55 | 1.68 | 1.87 | -0.58 | -27.23% | 379 | 754 | 41.46% |
| WDC240607C00076000 | 2024-05-31 3:58PM EDT | 76.00 | 1.14 | 1.20 | 1.30 | -0.37 | -24.50% | 1,221 | 226 | 39.01% |
| WDC240607C00077000 | 2024-05-31 3:55PM EDT | 77.00 | 0.89 | 0.83 | 0.93 | -0.26 | -22.61% | 333 | 258 | 39.11% |
| WDC240607C00078000 | 2024-05-31 3:56PM EDT | 78.00 | 0.57 | 0.55 | 0.68 | -0.23 | -28.75% | 50 | 902 | 40.23% |
| WDC240607C00079000 | 2024-05-31 3:14PM EDT | 79.00 | 0.27 | 0.36 | 0.45 | -0.33 | -55.00% | 11 | 105 | 39.84% |
| WDC240607C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 0.20 | 0.22 | 0.26 | -0.19 | -48.72% | 62 | 132 | 38.38% |
| WDC240607C00081000 | 2024-05-31 12:18PM EDT | 81.00 | 0.13 | 0.13 | 0.17 | -0.25 | -65.79% | 5 | 21 | 38.97% |
| WDC240607C00082000 | 2024-05-31 3:24PM EDT | 82.00 | 0.08 | 0.08 | 0.12 | -0.12 | -60.00% | 57 | 58 | 40.23% |
| WDC240607C00083000 | 2024-05-31 11:00AM EDT | 83.00 | 0.06 | 0.04 | 0.11 | -0.06 | -50.00% | 1 | 16 | 43.85% |
| WDC240607C00084000 | 2024-05-29 12:18PM EDT | 84.00 | 0.26 | 0.03 | 0.19 | 0.00 | - | - | 3 | 54.10% |
| WDC240607C00085000 | 2024-05-30 1:28PM EDT | 85.00 | 0.11 | 0.02 | 0.16 | 0.00 | - | 8 | 60 | 50.00% |
| WDC240607C00086000 | 2024-05-29 3:26PM EDT | 86.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 6 | 23 | 60.35% |
| WDC240607C00087000 | 2024-05-30 1:28PM EDT | 87.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 13 | 40 | 59.38% |
| WDC240607C00090000 | 2024-05-29 3:27PM EDT | 90.00 | 0.09 | 0.01 | 1.20 | 0.00 | - | 35 | 18 | 103.61% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 171.88% |
| WDC240607P00045000 | 2024-05-15 12:27PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 140.63% |
| WDC240607P00050000 | 2024-05-30 1:54PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 310 | 103.13% |
| WDC240607P00055000 | 2024-05-06 9:36AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | -0.32 | -96.97% | 2 | 1 | 92.97% |
| WDC240607P00058000 | 2024-05-31 2:37PM EDT | 58.00 | 0.02 | 0.00 | 0.25 | -0.11 | -84.62% | 2 | 2 | 103.13% |
| WDC240607P00059000 | 2024-05-08 2:08PM EDT | 59.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 96.48% |
| WDC240607P00060000 | 2024-05-31 2:36PM EDT | 60.00 | 0.03 | 0.00 | 0.25 | -0.09 | -75.00% | 2 | 17 | 91.60% |
| WDC240607P00061000 | 2024-05-31 11:33AM EDT | 61.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 200 | 84 | 84.77% |
| WDC240607P00062000 | 2024-05-30 1:29PM EDT | 62.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 32 | 65.23% |
| WDC240607P00063000 | 2024-05-21 9:59AM EDT | 63.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 8 | 12 | 103.52% |
| WDC240607P00064000 | 2024-05-31 9:55AM EDT | 64.00 | 0.51 | 0.01 | 0.21 | +0.41 | +410.00% | 5 | 9 | 67.77% |
| WDC240607P00065000 | 2024-05-31 11:32AM EDT | 65.00 | 0.05 | 0.02 | 0.20 | -0.07 | -58.33% | 9 | 20 | 62.31% |
| WDC240607P00066000 | 2024-05-29 2:30PM EDT | 66.00 | 0.06 | 0.03 | 0.55 | 0.00 | - | 2 | 18 | 71.00% |
| WDC240607P00067000 | 2024-05-31 3:24PM EDT | 67.00 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 7 | 31 | 50.78% |
| WDC240607P00068000 | 2024-05-31 3:19PM EDT | 68.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 53 | 40 | 45.51% |
| WDC240607P00069000 | 2024-05-29 2:16PM EDT | 69.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 11 | 43 | 41.80% |
| WDC240607P00070000 | 2024-05-31 3:20PM EDT | 70.00 | 0.25 | 0.02 | 0.18 | +0.02 | +8.70% | 63 | 123 | 40.14% |
| WDC240607P00071000 | 2024-05-31 3:39PM EDT | 71.00 | 0.27 | 0.23 | 0.27 | -0.13 | -32.50% | 109 | 20 | 38.62% |
| WDC240607P00072000 | 2024-05-31 3:49PM EDT | 72.00 | 0.47 | 0.37 | 0.63 | +0.01 | +2.17% | 152 | 110 | 44.78% |
| WDC240607P00073000 | 2024-05-31 3:58PM EDT | 73.00 | 0.64 | 0.58 | 0.67 | -0.09 | -12.33% | 124 | 4,954 | 37.94% |
| WDC240607P00074000 | 2024-05-31 3:42PM EDT | 74.00 | 1.16 | 0.89 | 0.97 | +0.07 | +6.42% | 224 | 95 | 37.11% |
| WDC240607P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 1.55 | 1.29 | 1.38 | +0.04 | +2.65% | 52 | 416 | 36.62% |
| WDC240607P00076000 | 2024-05-31 10:39AM EDT | 76.00 | 1.91 | 1.79 | 1.91 | -0.10 | -4.98% | 11 | 458 | 36.57% |
| WDC240607P00077000 | 2024-05-31 10:30AM EDT | 77.00 | 3.80 | 2.33 | 2.59 | +1.23 | +47.86% | 45 | 106 | 37.84% |
| WDC240607P00078000 | 2024-05-31 2:44PM EDT | 78.00 | 3.95 | 3.10 | 3.30 | +0.50 | +14.49% | 1 | 63 | 37.60% |
| WDC240607P00079000 | 2024-05-30 9:35AM EDT | 79.00 | 4.97 | 3.00 | 5.00 | +1.07 | +27.44% | 3 | 28 | 64.75% |
| WDC240607P00080000 | 2024-05-28 12:12PM EDT | 80.00 | 4.74 | 4.60 | 5.85 | 0.00 | - | 1 | 1 | 67.87% |
| WDC240607P00083000 | 2024-05-29 1:08PM EDT | 83.00 | 6.75 | 5.65 | 9.85 | 0.00 | - | - | 1 | 116.70% |
