La bourse ferme dans 4 h 25 min
CAC 40
7 986,39 -71,41 (-0,89 %) Euro Stoxx 50
4 996,72 -33,63 (-0,67 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 347,50 -9,00 (-0,38 %) Bitcoin EUR
62 549,76 -621,86 (-0,98 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816C00032500 | 2024-01-24 4:35PM EDT | 32.50 | 26.89 | 24.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240816C00035000 | 2023-12-29 2:36PM EDT | 35.00 | 19.25 | 24.35 | 27.75 | 0.00 | - | 8 | 10 | 0.00% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 40.00 | 35.09 | 30.55 | 31.85 | 0.00 | - | 25 | 33 | 0.00% |
| WDC240816C00042500 | 2024-03-01 4:12PM EDT | 42.50 | 21.45 | 25.60 | 28.95 | 0.00 | - | 1 | 5 | 0.00% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 45.00 | 23.50 | 30.20 | 32.55 | 0.00 | - | 1 | 34 | 62.01% |
| WDC240816C00047500 | 2024-04-24 1:43PM EDT | 47.50 | 23.20 | 26.50 | 29.00 | 0.00 | - | 1 | 71 | 61.33% |
| WDC240816C00050000 | 2024-05-21 1:03PM EDT | 50.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240816C00052500 | 2024-05-24 2:01PM EDT | 52.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240816C00055000 | 2024-05-28 3:57PM EDT | 55.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240816C00057500 | 2024-05-08 3:25PM EDT | 57.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240816C00060000 | 2024-05-22 10:12AM EDT | 60.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240816C00062500 | 2024-05-15 3:58PM EDT | 62.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240816C00065000 | 2024-05-22 11:08AM EDT | 65.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 21 | 518 | 0.00% |
| WDC240816C00067500 | 2024-05-24 11:25AM EDT | 67.50 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240816C00070000 | 2024-05-28 3:57PM EDT | 70.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 32 | 963 | 0.00% |
| WDC240816C00072500 | 2024-05-28 12:49PM EDT | 72.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240816C00075000 | 2024-05-28 3:44PM EDT | 75.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| WDC240816C00077500 | 2024-05-28 3:55PM EDT | 77.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| WDC240816C00080000 | 2024-05-28 12:04PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WDC240816C00082500 | 2024-05-28 10:10AM EDT | 82.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 100 | 330 | 3.13% |
| WDC240816C00085000 | 2024-05-28 3:57PM EDT | 85.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| WDC240816C00090000 | 2024-05-28 3:31PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| WDC240816C00095000 | 2024-05-24 1:57PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 316 | 586 | 12.50% |
| WDC240816C00100000 | 2024-05-24 3:38PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| WDC240816C00110000 | 2024-05-10 10:05AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816P00025000 | 2024-05-09 10:58AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC240816P00030000 | 2024-04-05 3:34PM EDT | 30.00 | 0.10 | 0.00 | 1.33 | 0.00 | - | 25 | 75 | 125.93% |
| WDC240816P00035000 | 2024-05-13 10:04AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| WDC240816P00037500 | 2024-04-11 3:45PM EDT | 37.50 | 0.28 | 0.03 | 0.35 | 0.00 | - | 1 | 18 | 77.93% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 79.69% |
| WDC240816P00042500 | 2024-03-25 12:54PM EDT | 42.50 | 0.47 | 0.09 | 1.55 | 0.00 | - | 2 | 1,100 | 88.04% |
| WDC240816P00045000 | 2024-05-28 11:31AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| WDC240816P00047500 | 2024-05-28 12:24PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 25.00% |
| WDC240816P00050000 | 2024-05-02 12:10PM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| WDC240816P00052500 | 2024-05-21 12:15PM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| WDC240816P00055000 | 2024-05-16 1:59PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 12.50% |
| WDC240816P00057500 | 2024-05-28 10:32AM EDT | 57.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| WDC240816P00060000 | 2024-05-28 12:24PM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| WDC240816P00062500 | 2024-05-28 11:23AM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240816P00065000 | 2024-05-24 11:00AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WDC240816P00067500 | 2024-05-28 2:26PM EDT | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240816P00070000 | 2024-05-28 3:22PM EDT | 70.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 13 | 2,106 | 3.13% |
| WDC240816P00072500 | 2024-05-28 3:20PM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 32 | 393 | 3.13% |
| WDC240816P00075000 | 2024-05-28 3:14PM EDT | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 18 | 230 | 0.78% |
| WDC240816P00077500 | 2024-05-28 1:07PM EDT | 77.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| WDC240816P00080000 | 2024-05-24 10:03AM EDT | 80.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240816P00082500 | 2024-05-17 10:42AM EDT | 82.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240816P00085000 | 2024-05-16 1:12PM EDT | 85.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WDC240816P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 20.45 | 14.85 | 15.10 | 0.00 | - | - | 2 | 36.68% |
