Marchés français ouverture 2 h 19 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 204,66 +166,50 (+0,43 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 074,70 -1 602,63 (-2,48 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240614C00045000 | 2024-05-31 12:50PM EDT | 45.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240614C00050000 | 2024-05-13 11:13AM EDT | 50.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00055000 | 2024-05-17 11:16AM EDT | 55.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00057000 | 2024-06-07 3:31PM EDT | 57.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00062000 | 2024-05-31 3:05PM EDT | 62.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00064000 | 2024-05-28 3:26PM EDT | 64.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00065000 | 2024-05-29 2:41PM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240614C00066000 | 2024-05-03 1:49PM EDT | 66.00 | 6.50 | 9.35 | 10.70 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240614C00067000 | 2024-06-10 3:56PM EDT | 67.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00068000 | 2024-06-10 11:52AM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240614C00069000 | 2024-06-10 10:00AM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00070000 | 2024-06-10 11:43AM EDT | 70.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240614C00071000 | 2024-06-07 3:31PM EDT | 71.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC240614C00072000 | 2024-06-05 11:41AM EDT | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240614C00073000 | 2024-06-10 3:22PM EDT | 73.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WDC240614C00074000 | 2024-06-10 3:27PM EDT | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WDC240614C00075000 | 2024-06-10 3:22PM EDT | 75.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| WDC240614C00076000 | 2024-06-10 3:33PM EDT | 76.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| WDC240614C00077000 | 2024-06-10 3:53PM EDT | 77.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| WDC240614C00078000 | 2024-06-10 3:38PM EDT | 78.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| WDC240614C00079000 | 2024-06-10 3:58PM EDT | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| WDC240614C00080000 | 2024-06-10 3:58PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,085 | 0 | 12.50% |
| WDC240614C00081000 | 2024-06-10 3:54PM EDT | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,214 | 0 | 12.50% |
| WDC240614C00082000 | 2024-06-10 3:43PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 12.50% |
| WDC240614C00083000 | 2024-06-10 3:07PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| WDC240614C00084000 | 2024-06-10 2:00PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| WDC240614C00085000 | 2024-06-10 3:09PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC240614C00086000 | 2024-06-04 10:10AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240614C00087000 | 2024-06-03 12:21PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WDC240614C00088000 | 2024-06-05 1:07PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240614C00089000 | 2024-06-06 12:09PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WDC240614C00090000 | 2024-05-29 12:01PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240614C00097000 | 2024-06-06 9:40AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240614P00040000 | 2024-05-07 3:30PM EDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 234.38% |
| WDC240614P00050000 | 2024-06-07 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| WDC240614P00055000 | 2024-05-29 2:25PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240614P00059000 | 2024-06-10 1:07PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| WDC240614P00060000 | 2024-06-10 1:10PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| WDC240614P00061000 | 2024-05-15 10:10AM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240614P00062000 | 2024-06-05 12:57PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240614P00063000 | 2024-06-04 10:05AM EDT | 63.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC240614P00064000 | 2024-06-06 12:10PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC240614P00065000 | 2024-06-10 12:39PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240614P00066000 | 2024-06-10 10:23AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| WDC240614P00067000 | 2024-06-10 12:20PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240614P00068000 | 2024-06-07 10:52AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WDC240614P00069000 | 2024-06-07 3:12PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| WDC240614P00070000 | 2024-06-10 3:05PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| WDC240614P00071000 | 2024-06-10 3:10PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WDC240614P00072000 | 2024-06-10 3:54PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| WDC240614P00073000 | 2024-06-10 3:46PM EDT | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| WDC240614P00074000 | 2024-06-10 3:33PM EDT | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| WDC240614P00075000 | 2024-06-10 3:49PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| WDC240614P00076000 | 2024-06-10 3:46PM EDT | 76.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| WDC240614P00077000 | 2024-06-10 3:49PM EDT | 77.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| WDC240614P00078000 | 2024-06-10 3:46PM EDT | 78.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| WDC240614P00080000 | 2024-06-05 1:18PM EDT | 80.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240614P00084000 | 2024-05-30 12:53PM EDT | 84.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
