La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 589,13 +4 014,75 (+7,10 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00030000 | 2024-04-22 9:55AM EDT | 30.00 | 37.15 | 43.80 | 47.45 | 0.00 | - | 2 | 2 | 824.22% |
| WDC240517C00040000 | 2024-05-13 2:37PM EDT | 40.00 | 30.95 | 33.70 | 37.40 | 0.00 | - | 18 | 17 | 597.66% |
| WDC240517C00045000 | 2024-05-13 2:39PM EDT | 45.00 | 25.54 | 28.65 | 32.35 | 0.00 | - | 8 | 29 | 503.32% |
| WDC240517C00047500 | 2024-05-06 11:36AM EDT | 47.50 | 25.67 | 26.35 | 29.85 | 0.00 | - | 1 | 2 | 462.21% |
| WDC240517C00050000 | 2024-05-13 1:17PM EDT | 50.00 | 21.08 | 23.90 | 27.55 | 0.00 | - | 2 | 17 | 195.31% |
| WDC240517C00052500 | 2024-05-13 1:05PM EDT | 52.50 | 18.50 | 22.35 | 23.35 | 0.00 | - | 12 | 20 | 219.14% |
| WDC240517C00055000 | 2024-05-14 1:47PM EDT | 55.00 | 17.47 | 20.55 | 20.90 | 0.00 | - | 1 | 91 | 154.69% |
| WDC240517C00057500 | 2024-05-10 1:29PM EDT | 57.50 | 14.25 | 18.05 | 18.45 | 0.00 | - | 1 | 226 | 146.09% |
| WDC240517C00058000 | 2024-04-26 10:10AM EDT | 58.00 | 11.58 | 16.65 | 18.35 | 0.00 | - | 1 | 4 | 230.08% |
| WDC240517C00059000 | 2024-04-24 2:35PM EDT | 59.00 | 11.00 | 15.55 | 17.55 | 0.00 | - | - | 3 | 236.04% |
| WDC240517C00060000 | 2024-05-15 1:41PM EDT | 60.00 | 15.53 | 15.60 | 15.85 | +3.88 | +33.30% | 1 | 829 | 116.41% |
| WDC240517C00061000 | 2024-05-10 3:26PM EDT | 61.00 | 10.95 | 14.05 | 15.80 | 0.00 | - | 6 | 8 | 151.95% |
| WDC240517C00062000 | 2024-05-14 2:13PM EDT | 62.00 | 10.75 | 13.60 | 14.80 | 0.00 | - | 200 | 72 | 172.27% |
| WDC240517C00062500 | 2024-05-15 3:41PM EDT | 62.50 | 13.00 | 13.00 | 13.30 | +2.65 | +25.60% | 4 | 1,648 | 118.36% |
| WDC240517C00063000 | 2024-05-14 2:20PM EDT | 63.00 | 9.77 | 12.60 | 12.85 | 0.00 | - | 1,420 | 391 | 94.53% |
| WDC240517C00064000 | 2024-05-10 3:46PM EDT | 64.00 | 7.82 | 11.60 | 12.85 | 0.00 | - | 3 | 38 | 153.32% |
| WDC240517C00065000 | 2024-05-15 1:42PM EDT | 65.00 | 10.48 | 10.65 | 10.85 | +1.98 | +23.29% | 7 | 1,602 | 87.89% |
| WDC240517C00066000 | 2024-05-15 10:32AM EDT | 66.00 | 9.07 | 9.20 | 9.85 | +2.87 | +46.29% | 1 | 87 | 97.07% |
| WDC240517C00067000 | 2024-05-10 3:51PM EDT | 67.00 | 4.94 | 8.60 | 9.05 | 0.00 | - | 1 | 161 | 85.16% |
| WDC240517C00067500 | 2024-05-15 2:31PM EDT | 67.50 | 7.62 | 8.10 | 8.40 | +1.47 | +24.02% | 55 | 2,067 | 69.14% |
| WDC240517C00068000 | 2024-05-15 1:30PM EDT | 68.00 | 7.35 | 7.60 | 7.85 | +3.45 | +88.46% | 4 | 302 | 59.77% |
| WDC240517C00069000 | 2024-05-13 2:14PM EDT | 69.00 | 2.31 | 6.35 | 7.35 | 0.00 | - | 6 | 498 | 71.29% |
| WDC240517C00070000 | 2024-05-15 3:59PM EDT | 70.00 | 5.75 | 5.70 | 5.75 | +1.95 | +51.32% | 874 | 5,527 | 50.39% |
| WDC240517C00071000 | 2024-05-15 3:49PM EDT | 71.00 | 4.58 | 3.60 | 5.65 | +1.74 | +61.27% | 22 | 214 | 100.98% |
| WDC240517C00072000 | 2024-05-15 3:49PM EDT | 72.00 | 3.65 | 3.65 | 3.90 | +1.45 | +65.91% | 57 | 553 | 48.73% |
| WDC240517C00072500 | 2024-05-15 3:55PM EDT | 72.50 | 3.15 | 3.10 | 3.40 | +1.35 | +75.00% | 548 | 2,792 | 43.95% |
| WDC240517C00073000 | 2024-05-15 3:56PM EDT | 73.00 | 2.88 | 2.75 | 3.25 | +1.44 | +100.00% | 104 | 354 | 57.52% |
| WDC240517C00074000 | 2024-05-15 3:33PM EDT | 74.00 | 1.82 | 1.91 | 2.10 | +0.86 | +89.58% | 211 | 420 | 38.57% |
| WDC240517C00075000 | 2024-05-15 3:58PM EDT | 75.00 | 1.36 | 1.31 | 1.35 | +0.72 | +112.50% | 2,264 | 12,927 | 35.45% |
| WDC240517C00076000 | 2024-05-15 3:56PM EDT | 76.00 | 0.79 | 0.76 | 0.82 | +0.41 | +107.89% | 486 | 2,240 | 35.25% |
| WDC240517C00077000 | 2024-05-15 3:07PM EDT | 77.00 | 0.42 | 0.39 | 0.44 | +0.18 | +257.14% | 1,407 | 1,115 | 34.57% |
| WDC240517C00077500 | 2024-05-15 3:58PM EDT | 77.50 | 0.26 | 0.27 | 0.31 | +0.07 | +36.84% | 190 | 755 | 34.47% |
| WDC240517C00078000 | 2024-05-15 3:53PM EDT | 78.00 | 0.21 | 0.18 | 0.22 | +0.14 | +200.00% | 29 | 764 | 34.77% |
| WDC240517C00079000 | 2024-05-15 2:00PM EDT | 79.00 | 0.07 | 0.08 | 0.14 | +0.03 | +75.00% | 6 | 1,024 | 38.28% |
| WDC240517C00080000 | 2024-05-15 1:47PM EDT | 80.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 10 | 14,870 | 40.23% |
| WDC240517C00081000 | 2024-05-13 1:40PM EDT | 81.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 8 | 8 | 49.41% |
| WDC240517C00082000 | 2024-05-15 1:16PM EDT | 82.00 | 0.04 | 0.02 | 0.07 | -0.17 | -80.95% | 1 | 16 | 52.34% |
| WDC240517C00082500 | 2024-05-15 2:52PM EDT | 82.50 | 0.09 | 0.01 | 0.09 | +0.07 | +350.00% | 1 | 815 | 51.95% |
| WDC240517C00083000 | 2024-05-06 10:14AM EDT | 83.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | - | 5 | 71.48% |
| WDC240517C00085000 | 2024-05-14 11:58AM EDT | 85.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 3 | 1,708 | 82.42% |
| WDC240517C00090000 | 2024-05-15 3:17PM EDT | 90.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 29 | 3,374 | 84.38% |
| WDC240517C00095000 | 2024-05-15 1:37PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 411 | 95.31% |
| WDC240517C00100000 | 2024-05-15 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 114 | 114.06% |
| WDC240517C00105000 | 2024-05-10 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 93 | 131.25% |
| WDC240517C00110000 | 2024-05-09 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,824 | 148.44% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 45.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 218.75% |
| WDC240517P00047500 | 2024-04-24 12:33PM EDT | 47.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 30 | 256.25% |
| WDC240517P00050000 | 2024-04-30 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 19 | 31 | 231.25% |
| WDC240517P00052500 | 2024-05-15 11:38AM EDT | 52.50 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 1 | 68 | 203.91% |
| WDC240517P00055000 | 2024-05-13 11:28AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 848 | 125.00% |
| WDC240517P00056000 | 2024-04-30 9:56AM EDT | 56.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 175.00% |
| WDC240517P00057000 | 2024-05-15 9:35AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 49 | 112.50% |
| WDC240517P00057500 | 2024-05-14 10:35AM EDT | 57.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 110 | 611 | 162.11% |
| WDC240517P00058000 | 2024-05-15 10:29AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 24 | 106.25% |
| WDC240517P00059000 | 2024-04-30 2:53PM EDT | 59.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 31 | 149.22% |
| WDC240517P00060000 | 2024-05-13 10:32AM EDT | 60.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 110 | 1,682 | 140.63% |
| WDC240517P00061000 | 2024-05-09 3:19PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 437 | 98.44% |
| WDC240517P00062000 | 2024-05-09 10:58AM EDT | 62.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 32 | 65 | 126.56% |
| WDC240517P00062500 | 2024-05-15 2:48PM EDT | 62.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 21 | 1,295 | 91.41% |
| WDC240517P00063000 | 2024-05-15 11:02AM EDT | 63.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 311 | 90.63% |
| WDC240517P00064000 | 2024-05-15 2:58PM EDT | 64.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 40 | 3,635 | 83.59% |
| WDC240517P00065000 | 2024-05-15 1:59PM EDT | 65.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 13 | 6,045 | 80.47% |
| WDC240517P00066000 | 2024-05-15 2:58PM EDT | 66.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 261 | 71.88% |
| WDC240517P00067000 | 2024-05-15 1:59PM EDT | 67.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 3 | 163 | 82.42% |
| WDC240517P00067500 | 2024-05-15 3:09PM EDT | 67.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 1,331 | 61.72% |
| WDC240517P00068000 | 2024-05-15 2:18PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 5 | 528 | 58.59% |
| WDC240517P00069000 | 2024-05-15 2:25PM EDT | 69.00 | 0.11 | 0.01 | 0.10 | +0.01 | +10.00% | 50 | 789 | 57.03% |
| WDC240517P00070000 | 2024-05-15 3:09PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 140 | 3,036 | 48.83% |
| WDC240517P00071000 | 2024-05-15 1:34PM EDT | 71.00 | 0.05 | 0.02 | 0.12 | -0.23 | -82.14% | 113 | 699 | 50.20% |
| WDC240517P00072000 | 2024-05-15 3:46PM EDT | 72.00 | 0.06 | 0.04 | 0.07 | -0.49 | -87.50% | 87 | 494 | 36.52% |
| WDC240517P00072500 | 2024-05-15 2:51PM EDT | 72.50 | 0.08 | 0.06 | 0.09 | -0.64 | -87.67% | 1,720 | 938 | 34.57% |
| WDC240517P00073000 | 2024-05-15 3:56PM EDT | 73.00 | 0.10 | 0.09 | 0.14 | -0.88 | -89.80% | 478 | 326 | 34.38% |
| WDC240517P00074000 | 2024-05-15 3:58PM EDT | 74.00 | 0.28 | 0.26 | 0.30 | -1.13 | -80.14% | 341 | 57 | 33.40% |
| WDC240517P00075000 | 2024-05-15 2:35PM EDT | 75.00 | 0.87 | 0.56 | 0.63 | -2.47 | -73.95% | 492 | 280 | 34.28% |
| WDC240517P00076000 | 2024-05-15 1:06PM EDT | 76.00 | 1.48 | 1.02 | 1.08 | -2.57 | -63.46% | 47 | 10 | 33.40% |
| WDC240517P00077000 | 2024-05-09 9:44AM EDT | 77.00 | 5.70 | 1.29 | 1.77 | 0.00 | - | 5 | 5 | 35.45% |
| WDC240517P00077500 | 2024-05-15 9:30AM EDT | 77.50 | 3.65 | 1.80 | 2.57 | -5.54 | -60.28% | 3 | 307 | 53.91% |
| WDC240517P00078000 | 2024-05-06 12:42PM EDT | 78.00 | 5.35 | 2.18 | 2.61 | 0.00 | - | - | 2 | 39.06% |
| WDC240517P00080000 | 2024-05-09 1:01PM EDT | 80.00 | 7.95 | 2.70 | 5.00 | 0.00 | - | 3 | 32 | 78.42% |
| WDC240517P00085000 | 2024-05-01 10:46AM EDT | 85.00 | 15.00 | 8.95 | 10.00 | 0.00 | - | 1 | 2 | 83.59% |
| WDC240517P00095000 | 2024-04-01 9:55AM EDT | 95.00 | 23.50 | 24.80 | 26.75 | 0.00 | - | - | 0 | 460.84% |
