La bourse ferme dans 4 h 53 min
CAC 40
7 825,64 -68,34 (-0,87 %) Euro Stoxx 50
4 976,36 -40,12 (-0,80 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0747 -0,0019 (-0,17 %) Gold future
2 325,20 -1,80 (-0,08 %) Bitcoin EUR
62 504,22 -2 046,31 (-3,17 %)
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% |
| WDC240719C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.89 | 34.70 | 38.45 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00040000 | 2024-05-09 10:42AM EDT | 40.00 | 32.85 | 34.85 | 36.60 | 0.00 | - | 4 | 47 | 0.00% |
| WDC240719C00042500 | 2024-05-16 9:34AM EDT | 42.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00045000 | 2024-06-07 11:23AM EDT | 45.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240719C00047500 | 2024-06-07 2:18PM EDT | 47.50 | 27.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240719C00050000 | 2024-06-05 2:01PM EDT | 50.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240719C00052500 | 2024-06-04 3:44PM EDT | 52.50 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00055000 | 2024-05-29 11:12AM EDT | 55.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00057500 | 2024-06-07 2:18PM EDT | 57.50 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240719C00060000 | 2024-06-05 2:01PM EDT | 60.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240719C00062500 | 2024-05-09 2:38PM EDT | 62.50 | 10.05 | 12.60 | 13.35 | 0.00 | - | 1 | 3,013 | 0.00% |
| WDC240719C00065000 | 2024-06-07 11:55AM EDT | 65.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00067500 | 2024-06-07 11:51AM EDT | 67.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| WDC240719C00070000 | 2024-06-10 3:58PM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| WDC240719C00072500 | 2024-06-10 3:52PM EDT | 72.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC240719C00075000 | 2024-06-10 3:59PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| WDC240719C00077500 | 2024-06-10 3:49PM EDT | 77.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.39% |
| WDC240719C00080000 | 2024-06-10 3:56PM EDT | 80.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 3.13% |
| WDC240719C00082500 | 2024-06-10 3:21PM EDT | 82.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WDC240719C00085000 | 2024-06-10 3:55PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| WDC240719C00090000 | 2024-06-10 3:47PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| WDC240719C00095000 | 2024-06-10 2:05PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC240719C00100000 | 2024-06-06 2:29PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDC240719C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 0.32 | 0.04 | 0.41 | 0.00 | - | 1 | 5 | 52.73% |
| 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 | 170.02% |
| WDC240719P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 3 | 779 | 126.17% |
| WDC240719P00037500 | 2024-05-24 12:51PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240719P00040000 | 2024-05-29 2:33PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC240719P00042500 | 2024-04-01 12:59PM EDT | 42.50 | 0.38 | 0.00 | 2.21 | 0.00 | - | 1 | 324 | 137.99% |
| WDC240719P00045000 | 2024-06-10 3:23PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240719P00047500 | 2024-06-06 10:58AM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240719P00050000 | 2024-06-10 12:33PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240719P00052500 | 2024-06-07 10:04AM EDT | 52.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240719P00055000 | 2024-06-07 10:04AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240719P00057500 | 2024-06-10 1:14PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240719P00060000 | 2024-06-10 3:01PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC240719P00062500 | 2024-06-10 2:36PM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| WDC240719P00065000 | 2024-06-10 3:01PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| WDC240719P00067500 | 2024-06-10 2:52PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| WDC240719P00070000 | 2024-06-10 3:55PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| WDC240719P00072500 | 2024-06-10 3:42PM EDT | 72.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| WDC240719P00075000 | 2024-06-10 12:59PM EDT | 75.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| WDC240719P00077500 | 2024-06-10 3:42PM EDT | 77.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WDC240719P00080000 | 2024-06-10 3:52PM EDT | 80.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| WDC240719P00082500 | 2024-06-10 3:32PM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC240719P00085000 | 2024-06-10 3:51PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
