La bourse ferme dans 4 h 26 min
CAC 40
7 511,14 -19,58 (-0,26 %) Euro Stoxx 50
4 917,44 +14,84 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0714 +0,0005 (+0,04 %) Gold future
2 346,10 +9,50 (+0,41 %) Bitcoin EUR
57 388,61 +369,12 (+0,65 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240705C00063000 | 2024-06-21 3:33PM EDT | 63.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240705C00064000 | 2024-06-17 11:22AM EDT | 64.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240705C00067000 | 2024-06-21 3:08PM EDT | 67.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240705C00069000 | 2024-06-12 2:31PM EDT | 69.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC240705C00070000 | 2024-06-21 11:26AM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240705C00072000 | 2024-06-27 9:41AM EDT | 72.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| WDC240705C00074000 | 2024-06-27 9:40AM EDT | 74.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240705C00075000 | 2024-06-27 3:31PM EDT | 75.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| WDC240705C00076000 | 2024-06-27 3:35PM EDT | 76.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 185 | 175 | 0.00% |
| WDC240705C00077000 | 2024-06-27 3:39PM EDT | 77.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 401 | 278 | 0.78% |
| WDC240705C00078000 | 2024-06-27 3:56PM EDT | 78.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 430 | 256 | 3.13% |
| WDC240705C00079000 | 2024-06-27 3:57PM EDT | 79.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 6.25% |
| WDC240705C00080000 | 2024-06-27 3:55PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| WDC240705C00081000 | 2024-06-27 3:24PM EDT | 81.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 34 | 151 | 12.50% |
| WDC240705C00082000 | 2024-06-27 3:20PM EDT | 82.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 164 | 451 | 12.50% |
| WDC240705C00083000 | 2024-06-27 3:19PM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 12.50% |
| WDC240705C00084000 | 2024-06-27 3:18PM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| WDC240705C00085000 | 2024-06-26 3:51PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC240705C00086000 | 2024-06-26 11:04AM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WDC240705C00087000 | 2024-06-20 11:49AM EDT | 87.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC240705C00088000 | 2024-06-24 3:17PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| WDC240705C00089000 | 2024-06-12 10:17AM EDT | 89.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| WDC240705C00090000 | 2024-06-26 2:37PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC240705C00091000 | 2024-06-24 3:17PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240705C00092000 | 2024-06-20 1:35PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC240705C00095000 | 2024-06-17 1:45PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| WDC240705C00100000 | 2024-06-20 10:22AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240705P00060000 | 2024-06-06 10:03AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240705P00061000 | 2024-05-31 1:33PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| WDC240705P00062000 | 2024-06-12 9:49AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240705P00063000 | 2024-06-12 10:38AM EDT | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| WDC240705P00064000 | 2024-06-26 9:55AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| WDC240705P00065000 | 2024-06-21 1:38PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| WDC240705P00066000 | 2024-06-24 3:18PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 806 | 25.00% |
| WDC240705P00067000 | 2024-06-25 10:08AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240705P00068000 | 2024-06-27 1:26PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| WDC240705P00069000 | 2024-06-26 3:12PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 402 | 425 | 12.50% |
| WDC240705P00070000 | 2024-06-27 3:54PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| WDC240705P00071000 | 2024-06-26 3:54PM EDT | 71.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 49 | 60 | 12.50% |
| WDC240705P00072000 | 2024-06-27 3:45PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| WDC240705P00073000 | 2024-06-27 3:45PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 96 | 6.25% |
| WDC240705P00074000 | 2024-06-27 3:39PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 345 | 219 | 6.25% |
| WDC240705P00075000 | 2024-06-27 3:54PM EDT | 75.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4,028 | 3,305 | 3.13% |
| WDC240705P00076000 | 2024-06-27 3:24PM EDT | 76.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| WDC240705P00077000 | 2024-06-27 3:59PM EDT | 77.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| WDC240705P00078000 | 2024-06-27 3:55PM EDT | 78.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 204 | 147 | 0.00% |
| WDC240705P00079000 | 2024-06-27 3:59PM EDT | 79.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 58 | 49 | 0.00% |
| WDC240705P00080000 | 2024-06-27 3:31PM EDT | 80.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| WDC240705P00081000 | 2024-06-26 2:21PM EDT | 81.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240705P00082000 | 2024-06-18 10:19AM EDT | 82.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| WDC240705P00083000 | 2024-06-18 11:28AM EDT | 83.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240705P00084000 | 2024-06-12 3:35PM EDT | 84.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240705P00086000 | 2024-06-21 11:41AM EDT | 86.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240705P00087000 | 2024-06-21 11:41AM EDT | 87.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
