Marchés français ouverture 7 h 29 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 999,20 -2 474,85 (-4,38 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00040000 | 2024-04-16 2:43PM EDT | 40.00 | 30.90 | 28.95 | 32.35 | 0.00 | - | 4 | 4 | 317.58% |
| WDC240503C00045000 | 2024-04-29 12:37PM EDT | 45.00 | 24.72 | 23.85 | 27.55 | 0.00 | - | 7 | 9 | 272.66% |
| WDC240503C00047000 | 2024-04-26 11:30AM EDT | 47.00 | 22.35 | 21.45 | 23.70 | 0.00 | - | 1 | 1 | 250.00% |
| WDC240503C00049000 | 2024-04-19 1:11PM EDT | 49.00 | 17.75 | 19.75 | 21.70 | 0.00 | - | 3 | 4 | 227.73% |
| WDC240503C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.58 | 18.85 | 20.70 | 0.00 | - | 97 | 95 | 217.19% |
| WDC240503C00053000 | 2024-04-15 1:52PM EDT | 53.00 | 17.80 | 15.90 | 17.70 | 0.00 | - | 2 | 2 | 185.74% |
| WDC240503C00057000 | 2024-04-29 10:36AM EDT | 57.00 | 12.85 | 13.35 | 13.75 | 0.00 | - | 1 | 4 | 110.94% |
| WDC240503C00058000 | 2024-04-26 3:20PM EDT | 58.00 | 13.11 | 11.00 | 12.70 | 0.00 | - | 6 | 6 | 135.94% |
| WDC240503C00059000 | 2024-04-23 12:06PM EDT | 59.00 | 10.86 | 10.00 | 11.70 | 0.00 | - | 20 | 40 | 126.17% |
| WDC240503C00060000 | 2024-05-01 2:00PM EDT | 60.00 | 10.30 | 10.35 | 10.70 | +0.40 | +4.04% | 5 | 13 | 76.56% |
| WDC240503C00061000 | 2024-04-26 3:24PM EDT | 61.00 | 10.32 | 9.40 | 9.75 | 0.00 | - | 37 | 41 | 86.33% |
| WDC240503C00062000 | 2024-04-26 3:18PM EDT | 62.00 | 8.93 | 6.50 | 9.40 | 0.00 | - | 12 | 9 | 154.00% |
| WDC240503C00063000 | 2024-04-30 11:48AM EDT | 63.00 | 6.93 | 7.35 | 7.75 | 0.00 | - | 10 | 36 | 64.45% |
| WDC240503C00064000 | 2024-05-01 2:59PM EDT | 64.00 | 7.50 | 4.70 | 6.75 | +0.22 | +3.02% | 300 | 308 | 83.40% |
| WDC240503C00065000 | 2024-04-30 11:30AM EDT | 65.00 | 5.08 | 3.95 | 5.75 | 0.00 | - | 1,252 | 1,201 | 73.24% |
| WDC240503C00066000 | 2024-04-30 3:32PM EDT | 66.00 | 5.40 | 3.70 | 4.75 | +0.05 | +0.93% | 1 | 858 | 63.09% |
| WDC240503C00067000 | 2024-04-30 3:48PM EDT | 67.00 | 4.30 | 3.00 | 3.80 | 0.00 | - | 36 | 232 | 56.15% |
| WDC240503C00068000 | 2024-05-01 12:18PM EDT | 68.00 | 3.80 | 2.63 | 2.97 | +0.80 | +26.67% | 7 | 269 | 54.39% |
| WDC240503C00069000 | 2024-05-01 3:57PM EDT | 69.00 | 1.86 | 1.82 | 2.08 | -0.52 | -21.85% | 13 | 225 | 46.48% |
| WDC240503C00070000 | 2024-05-01 3:39PM EDT | 70.00 | 1.49 | 1.13 | 1.35 | -0.41 | -21.58% | 408 | 3,236 | 42.33% |
| WDC240503C00071000 | 2024-05-01 2:15PM EDT | 71.00 | 1.09 | 0.62 | 0.72 | -0.27 | -19.85% | 101 | 3,143 | 36.91% |
| WDC240503C00072000 | 2024-05-01 3:33PM EDT | 72.00 | 0.67 | 0.35 | 0.39 | -0.28 | -29.47% | 799 | 2,070 | 37.11% |
| WDC240503C00073000 | 2024-05-01 2:29PM EDT | 73.00 | 0.19 | 0.16 | 0.23 | -0.43 | -69.35% | 50 | 605 | 39.65% |
| WDC240503C00074000 | 2024-05-01 3:53PM EDT | 74.00 | 0.08 | 0.07 | 0.13 | -0.35 | -81.40% | 39 | 1,252 | 41.60% |
| WDC240503C00075000 | 2024-05-01 3:29PM EDT | 75.00 | 0.08 | 0.02 | 0.09 | -0.21 | -72.41% | 37 | 707 | 45.70% |
| WDC240503C00076000 | 2024-05-01 3:30PM EDT | 76.00 | 0.06 | 0.01 | 0.05 | -0.07 | -53.85% | 13 | 264 | 47.27% |
| WDC240503C00077000 | 2024-05-01 11:39AM EDT | 77.00 | 0.02 | 0.00 | 0.17 | -0.09 | -81.82% | 42 | 938 | 59.38% |
| WDC240503C00078000 | 2024-05-01 12:07PM EDT | 78.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 108 | 322 | 53.91% |
| WDC240503C00079000 | 2024-05-01 3:01PM EDT | 79.00 | 0.07 | 0.00 | 0.05 | +0.05 | +250.00% | 450 | 284 | 59.38% |
| WDC240503C00080000 | 2024-05-01 3:26PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 6 | 916 | 75.39% |
| WDC240503C00081000 | 2024-04-30 3:52PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 70.31% |
| WDC240503C00082000 | 2024-04-30 9:51AM EDT | 82.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 955 | 145.90% |
| WDC240503C00083000 | 2024-04-25 3:36PM EDT | 83.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 1 | 13 | 153.71% |
| WDC240503C00084000 | 2024-04-25 2:14PM EDT | 84.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 217 | 296 | 94.53% |
| WDC240503C00085000 | 2024-05-01 11:01AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 383 | 168.75% |
| WDC240503C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 22 | 176.07% |
| WDC240503C00090000 | 2024-04-24 11:08AM EDT | 90.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 125.00% |
| WDC240503C00095000 | 2024-04-23 3:51PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 156.64% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 168.75% |
| WDC240503P00052000 | 2024-04-22 10:11AM EDT | 52.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | - | 8 | 257.62% |
| WDC240503P00053000 | 2024-04-25 10:18AM EDT | 53.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 10 | 244.92% |
| WDC240503P00054000 | 2024-04-22 9:30AM EDT | 54.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 232.62% |
| WDC240503P00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 4 | 22 | 152.73% |
| WDC240503P00056000 | 2024-04-24 2:34PM EDT | 56.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 150 | 150 | 208.20% |
| WDC240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 8 | 57 | 196.09% |
| WDC240503P00058000 | 2024-04-26 10:16AM EDT | 58.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 66 | 184.18% |
| WDC240503P00059000 | 2024-04-30 9:47AM EDT | 59.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 172.27% |
| WDC240503P00060000 | 2024-04-26 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 89 | 219 | 106.84% |
| WDC240503P00061000 | 2024-04-29 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 20 | 64 | 131.06% |
| WDC240503P00062000 | 2024-04-29 3:42PM EDT | 62.00 | 0.09 | 0.00 | 0.88 | 0.00 | - | 7 | 60 | 121.88% |
| WDC240503P00063000 | 2024-05-01 12:22PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 444 | 277 | 55.47% |
| WDC240503P00064000 | 2024-04-30 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 530 | 53.91% |
| WDC240503P00065000 | 2024-04-30 2:31PM EDT | 65.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 30 | 452 | 49.22% |
| WDC240503P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 13 | 275 | 44.73% |
| WDC240503P00067000 | 2024-05-01 2:40PM EDT | 67.00 | 0.02 | 0.05 | 0.09 | -0.16 | -88.89% | 134 | 363 | 40.04% |
| WDC240503P00068000 | 2024-05-01 2:43PM EDT | 68.00 | 0.15 | 0.12 | 0.17 | -0.15 | -50.00% | 36 | 884 | 37.31% |
| WDC240503P00069000 | 2024-05-01 3:42PM EDT | 69.00 | 0.29 | 0.29 | 0.37 | -0.31 | -51.67% | 276 | 717 | 37.21% |
| WDC240503P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 0.64 | 0.58 | 0.66 | -0.29 | -31.18% | 357 | 607 | 35.11% |
| WDC240503P00071000 | 2024-05-01 3:59PM EDT | 71.00 | 1.12 | 1.04 | 1.15 | -0.29 | -20.57% | 2,168 | 140 | 34.52% |
| WDC240503P00072000 | 2024-05-01 10:11AM EDT | 72.00 | 3.00 | 1.73 | 1.86 | +1.22 | +68.54% | 26 | 228 | 36.13% |
| WDC240503P00073000 | 2024-05-01 10:52AM EDT | 73.00 | 3.20 | 2.32 | 2.84 | +0.68 | +26.98% | 1 | 55 | 46.58% |
| WDC240503P00074000 | 2024-05-01 11:15AM EDT | 74.00 | 4.80 | 3.25 | 3.95 | +0.10 | +2.13% | 2 | 19 | 63.18% |
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 5.56 | 3.05 | 5.60 | 0.00 | - | 10 | 13 | 106.54% |
| WDC240503P00076000 | 2024-04-15 9:30AM EDT | 76.00 | 5.18 | 4.25 | 6.25 | 0.00 | - | 1 | 1 | 100.00% |
| WDC240503P00077000 | 2024-04-26 2:15PM EDT | 77.00 | 6.43 | 6.25 | 8.10 | 0.00 | - | 10 | 10 | 105.76% |
| WDC240503P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 10.80 | 7.10 | 8.70 | 0.00 | - | 1 | 2 | 97.27% |
| WDC240503P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 9.15 | 9.30 | 11.20 | -1.75 | -16.06% | 4 | 4 | 137.50% |
