La bourse ferme dans 4 h 21 min
CAC 40
7 511,23 -19,49 (-0,26 %) Euro Stoxx 50
4 917,11 +14,51 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 346,50 +9,90 (+0,42 %) Bitcoin EUR
57 358,27 +305,66 (+0,54 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719C00025000 | 2024-04-01 10:01AM EDT | 25.00 | 47.08 | 43.50 | 46.40 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00027500 | 2023-11-20 4:45PM EDT | 27.50 | 21.10 | 22.60 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| WDC240719C00030000 | 2024-06-21 1:33PM EDT | 30.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WDC240719C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.89 | 34.70 | 38.45 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00035000 | 2024-06-21 3:37PM EDT | 35.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00040000 | 2024-06-18 1:31PM EDT | 40.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00042500 | 2024-05-16 9:34AM EDT | 42.50 | 35.20 | 35.50 | 37.95 | 0.00 | - | 1 | 133 | 236.28% |
| WDC240719C00045000 | 2024-06-27 10:58AM EDT | 45.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00047500 | 2024-06-27 10:58AM EDT | 47.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| WDC240719C00050000 | 2024-06-27 3:54PM EDT | 50.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00052500 | 2024-06-04 3:44PM EDT | 52.50 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 0.00% |
| WDC240719C00055000 | 2024-06-25 11:06AM EDT | 55.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| WDC240719C00057500 | 2024-06-18 12:47PM EDT | 57.50 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| WDC240719C00060000 | 2024-06-26 10:18AM EDT | 60.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 0.00% |
| WDC240719C00062500 | 2024-06-21 2:20PM EDT | 62.50 | 13.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240719C00065000 | 2024-06-26 2:19PM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 282 | 0.00% |
| WDC240719C00067500 | 2024-06-17 2:22PM EDT | 67.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240719C00070000 | 2024-06-26 3:02PM EDT | 70.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00072500 | 2024-06-27 10:27AM EDT | 72.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240719C00075000 | 2024-06-27 1:32PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| WDC240719C00077500 | 2024-06-27 3:36PM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| WDC240719C00080000 | 2024-06-27 3:52PM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 932 | 7,284 | 6.25% |
| WDC240719C00082500 | 2024-06-27 3:13PM EDT | 82.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 47 | 6,303 | 6.25% |
| WDC240719C00085000 | 2024-06-27 3:32PM EDT | 85.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 307 | 8,637 | 12.50% |
| WDC240719C00090000 | 2024-06-27 3:50PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| WDC240719C00095000 | 2024-06-27 12:40PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| WDC240719C00100000 | 2024-06-18 1:09PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| WDC240719C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 0.32 | 0.04 | 0.41 | 0.00 | - | 1 | 5 | 71.39% |
| WDC240719C00110000 | 2024-04-19 3:29PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719P00032500 | 2024-03-13 1:09PM EDT | 32.50 | 0.16 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 225.29% |
| WDC240719P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 3 | 779 | 167.19% |
| WDC240719P00037500 | 2024-05-24 12:51PM EDT | 37.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2,404 | 114.06% |
| WDC240719P00040000 | 2024-06-25 1:16PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| WDC240719P00042500 | 2024-06-12 12:51PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| WDC240719P00045000 | 2024-06-20 12:22PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC240719P00047500 | 2024-06-06 10:58AM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| WDC240719P00050000 | 2024-06-20 11:41AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| WDC240719P00052500 | 2024-06-26 3:07PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC240719P00055000 | 2024-06-21 10:32AM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240719P00057500 | 2024-06-27 1:32PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC240719P00060000 | 2024-06-27 11:34AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 25.00% |
| WDC240719P00062500 | 2024-06-27 2:34PM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WDC240719P00065000 | 2024-06-27 3:35PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 1,081 | 12.50% |
| WDC240719P00067500 | 2024-06-27 3:15PM EDT | 67.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WDC240719P00070000 | 2024-06-27 1:59PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WDC240719P00072500 | 2024-06-27 3:59PM EDT | 72.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2,038 | 0 | 6.25% |
| WDC240719P00075000 | 2024-06-27 1:32PM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 68 | 2,415 | 3.13% |
| WDC240719P00077500 | 2024-06-27 3:59PM EDT | 77.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 0.00% |
| WDC240719P00080000 | 2024-06-27 1:52PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 308 | 0.00% |
| WDC240719P00082500 | 2024-06-24 9:45AM EDT | 82.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| WDC240719P00085000 | 2024-06-24 3:13PM EDT | 85.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| WDC240719P00090000 | 2024-06-20 9:53AM EDT | 90.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240719P00095000 | 2024-06-17 3:31PM EDT | 95.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC240719P00100000 | 2024-06-17 3:31PM EDT | 100.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240719P00105000 | 2024-06-17 3:31PM EDT | 105.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
