La bourse ferme dans 4 h 21 min

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,62+1,15 (+1,52 %)
À la clôture : 04:00PM EDT
76,93 +0,31 (+0,40 %)
Avant Bourse : 07:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WDC240719C000250002024-04-01 10:01AM EDT25.0047.0843.5046.400.00-120.00%
WDC240719C000275002023-11-20 4:45PM EDT27.5021.1022.6023.100.00--10.00%
WDC240719C000300002024-06-21 1:33PM EDT30.0046.280.000.000.00-1300.00%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-120.00%
WDC240719C000350002024-06-21 3:37PM EDT35.0040.910.000.000.00-100.00%
WDC240719C000400002024-06-18 1:31PM EDT40.0040.250.000.000.00-100.00%
WDC240719C000425002024-05-16 9:34AM EDT42.5035.2035.5037.950.00-1133236.28%
WDC240719C000450002024-06-27 10:58AM EDT45.0032.070.000.000.00-100.00%
WDC240719C000475002024-06-27 10:58AM EDT47.5029.550.000.000.00-1500.00%
WDC240719C000500002024-06-27 3:54PM EDT50.0026.800.000.000.00-100.00%
WDC240719C000525002024-06-04 3:44PM EDT52.5021.870.000.000.00-14580.00%
WDC240719C000550002024-06-25 11:06AM EDT55.0022.260.000.000.00-15940.00%
WDC240719C000575002024-06-18 12:47PM EDT57.5022.860.000.000.00-12800.00%
WDC240719C000600002024-06-26 10:18AM EDT60.0017.350.000.000.00-35250.00%
WDC240719C000625002024-06-21 2:20PM EDT62.5013.370.000.000.00-400.00%
WDC240719C000650002024-06-26 2:19PM EDT65.0011.000.000.000.00-62820.00%
WDC240719C000675002024-06-17 2:22PM EDT67.5013.100.000.000.00-500.00%
WDC240719C000700002024-06-26 3:02PM EDT70.006.290.000.000.00-100.00%
WDC240719C000725002024-06-27 10:27AM EDT72.505.650.000.000.00-500.00%
WDC240719C000750002024-06-27 1:32PM EDT75.003.600.000.000.00-3200.00%
WDC240719C000775002024-06-27 3:36PM EDT77.502.500.000.000.00-22201.56%
WDC240719C000800002024-06-27 3:52PM EDT80.001.510.000.000.00-9327,2846.25%
WDC240719C000825002024-06-27 3:13PM EDT82.500.990.000.000.00-476,3036.25%
WDC240719C000850002024-06-27 3:32PM EDT85.000.530.000.000.00-3078,63712.50%
WDC240719C000900002024-06-27 3:50PM EDT90.000.140.000.000.00-516012.50%
WDC240719C000950002024-06-27 12:40PM EDT95.000.060.000.000.00-22025.00%
WDC240719C001000002024-06-18 1:09PM EDT100.000.210.000.000.00-65825.00%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.040.410.00-1571.39%
WDC240719C001100002024-04-19 3:29PM EDT110.000.180.000.000.00-5625.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212225.29%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779167.19%
WDC240719P000375002024-05-24 12:51PM EDT37.500.140.000.050.00-12,404114.06%
WDC240719P000400002024-06-25 1:16PM EDT40.000.010.000.000.00-21050.00%
WDC240719P000425002024-06-12 12:51PM EDT42.500.020.000.000.00-232450.00%
WDC240719P000450002024-06-20 12:22PM EDT45.000.130.000.000.00-4050.00%
WDC240719P000475002024-06-06 10:58AM EDT47.500.180.000.000.00-112550.00%
WDC240719P000500002024-06-20 11:41AM EDT50.000.180.000.000.00-50050.00%
WDC240719P000525002024-06-26 3:07PM EDT52.500.090.000.000.00-3025.00%
WDC240719P000550002024-06-21 10:32AM EDT55.000.460.000.000.00-8025.00%
WDC240719P000575002024-06-27 1:32PM EDT57.500.030.000.000.00-10025.00%
WDC240719P000600002024-06-27 11:34AM EDT60.000.050.000.000.00-241125.00%
WDC240719P000625002024-06-27 2:34PM EDT62.500.070.000.000.00-7025.00%
WDC240719P000650002024-06-27 3:35PM EDT65.000.080.000.000.00-151,08112.50%
WDC240719P000675002024-06-27 3:15PM EDT67.500.180.000.000.00-11012.50%
WDC240719P000700002024-06-27 1:59PM EDT70.000.430.000.000.00-2106.25%
WDC240719P000725002024-06-27 3:59PM EDT72.500.930.000.000.00-2,03806.25%
WDC240719P000750002024-06-27 1:32PM EDT75.001.800.000.000.00-682,4153.13%
WDC240719P000775002024-06-27 3:59PM EDT77.502.940.000.000.00-1,16700.00%
WDC240719P000800002024-06-27 1:52PM EDT80.004.500.000.000.00-133080.00%
WDC240719P000825002024-06-24 9:45AM EDT82.507.850.000.000.00-21340.00%
WDC240719P000850002024-06-24 3:13PM EDT85.009.750.000.000.00-1810.00%
WDC240719P000900002024-06-20 9:53AM EDT90.0011.850.000.000.00--00.00%
WDC240719P000950002024-06-17 3:31PM EDT95.0015.330.000.000.00--10.00%
WDC240719P001000002024-06-17 3:31PM EDT100.0020.290.000.000.00--00.00%
WDC240719P001050002024-06-17 3:31PM EDT105.0025.500.000.000.00--10.00%