La bourse ferme dans 4 h 43 min
CAC 40
7 983,81 -73,99 (-0,92 %) Euro Stoxx 50
4 994,57 -35,78 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,70 -11,80 (-0,50 %) Bitcoin EUR
62 553,96 -566,32 (-0,90 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628C00050000 | 2024-05-17 2:12PM EDT | 50.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240628C00055000 | 2024-05-17 12:00PM EDT | 55.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240628C00060000 | 2024-05-24 1:50PM EDT | 60.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240628C00065000 | 2024-05-17 11:56AM EDT | 65.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240628C00067000 | 2024-05-28 12:45PM EDT | 67.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240628C00068000 | 2024-05-21 10:03AM EDT | 68.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240628C00070000 | 2024-05-22 3:54PM EDT | 70.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC240628C00072000 | 2024-05-28 9:30AM EDT | 72.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240628C00073000 | 2024-05-28 1:47PM EDT | 73.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240628C00074000 | 2024-05-28 9:30AM EDT | 74.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240628C00075000 | 2024-05-23 1:03PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240628C00076000 | 2024-05-28 12:43PM EDT | 76.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240628C00077000 | 2024-05-28 9:39AM EDT | 77.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDC240628C00078000 | 2024-05-28 1:33PM EDT | 78.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| WDC240628C00079000 | 2024-05-23 9:55AM EDT | 79.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC240628C00080000 | 2024-05-28 2:05PM EDT | 80.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| WDC240628C00081000 | 2024-05-22 1:54PM EDT | 81.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| WDC240628C00082000 | 2024-05-21 2:48PM EDT | 82.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240628C00083000 | 2024-05-28 10:12AM EDT | 83.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| WDC240628C00085000 | 2024-05-20 1:19PM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240628C00090000 | 2024-05-28 9:43AM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628P00060000 | 2024-05-14 1:55PM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC240628P00061000 | 2024-05-24 2:02PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDC240628P00062000 | 2024-05-24 10:39AM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240628P00063000 | 2024-05-24 2:02PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDC240628P00064000 | 2024-05-16 12:19PM EDT | 64.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WDC240628P00065000 | 2024-05-23 12:21PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| WDC240628P00066000 | 2024-05-21 11:36AM EDT | 66.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240628P00067000 | 2024-05-24 10:39AM EDT | 67.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240628P00068000 | 2024-05-21 11:36AM EDT | 68.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240628P00069000 | 2024-05-28 9:53AM EDT | 69.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240628P00070000 | 2024-05-28 10:12AM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| WDC240628P00071000 | 2024-05-23 12:07PM EDT | 71.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| WDC240628P00072000 | 2024-05-28 2:31PM EDT | 72.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 6.25% |
| WDC240628P00073000 | 2024-05-22 1:54PM EDT | 73.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC240628P00074000 | 2024-05-22 1:30PM EDT | 74.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC240628P00075000 | 2024-05-23 12:12PM EDT | 75.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WDC240628P00076000 | 2024-05-20 10:25AM EDT | 76.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| WDC240628P00077000 | 2024-05-23 9:32AM EDT | 77.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240628P00078000 | 2024-05-24 2:57PM EDT | 78.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240628P00079000 | 2024-05-28 1:41PM EDT | 79.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC240628P00081000 | 2024-05-28 9:46AM EDT | 81.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
