La bourse ferme dans 3 h 53 min
CAC 40
7 495,29 -35,43 (-0,47 %) Euro Stoxx 50
4 905,08 +2,48 (+0,05 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 344,80 +8,20 (+0,35 %) Bitcoin EUR
57 601,16 +426,02 (+0,75 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920C00025000 | 2023-11-10 2:55PM EDT | 25.00 | 21.80 | 23.95 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920C00027500 | 2023-10-25 2:55PM EDT | 27.50 | 17.20 | 20.70 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| WDC240920C00030000 | 2024-01-23 4:52PM EDT | 30.00 | 30.65 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00032500 | 2024-01-22 2:33PM EDT | 32.50 | 26.60 | 21.10 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240920C00035000 | 2024-06-03 12:18PM EDT | 35.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WDC240920C00037500 | 2023-11-14 11:24AM EDT | 37.50 | 12.45 | 16.90 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240920C00040000 | 2024-06-13 10:56AM EDT | 40.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| WDC240920C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 25.17 | 28.80 | 32.40 | 0.00 | - | 1 | 11 | 0.00% |
| WDC240920C00045000 | 2024-06-20 10:41AM EDT | 45.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| WDC240920C00047500 | 2024-06-25 11:53AM EDT | 47.50 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| WDC240920C00050000 | 2024-06-27 9:30AM EDT | 50.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| WDC240920C00052500 | 2024-06-27 9:54AM EDT | 52.50 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| WDC240920C00055000 | 2024-06-25 9:30AM EDT | 55.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| WDC240920C00057500 | 2024-06-24 11:12AM EDT | 57.50 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| WDC240920C00060000 | 2024-06-27 9:51AM EDT | 60.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| WDC240920C00062500 | 2024-06-12 2:31PM EDT | 62.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| WDC240920C00065000 | 2024-06-27 9:33AM EDT | 65.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 4 | 427 | 0.00% |
| WDC240920C00067500 | 2024-06-27 1:08PM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| WDC240920C00070000 | 2024-06-27 3:25PM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 13 | 534 | 0.00% |
| WDC240920C00072500 | 2024-06-27 9:30AM EDT | 72.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| WDC240920C00075000 | 2024-06-27 12:16PM EDT | 75.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 35 | 795 | 0.00% |
| WDC240920C00077500 | 2024-06-27 3:57PM EDT | 77.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 76 | 509 | 0.78% |
| WDC240920C00080000 | 2024-06-27 2:18PM EDT | 80.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 51 | 1,071 | 3.13% |
| WDC240920C00082500 | 2024-06-27 11:37AM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 3.13% |
| WDC240920C00085000 | 2024-06-27 12:35PM EDT | 85.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 11 | 886 | 6.25% |
| WDC240920C00087500 | 2024-06-27 10:03AM EDT | 87.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| WDC240920C00090000 | 2024-06-27 12:33PM EDT | 90.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 21 | 3,399 | 6.25% |
| WDC240920C00095000 | 2024-06-26 3:48PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 175 | 722 | 12.50% |
| WDC240920C00100000 | 2024-06-27 3:53PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 111 | 547 | 12.50% |
| WDC240920C00105000 | 2024-06-24 2:50PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 12.50% |
| WDC240920C00110000 | 2024-06-27 10:04AM EDT | 110.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 885 | 12.50% |
| WDC240920C00115000 | 2024-06-18 12:25PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920P00020000 | 2023-12-05 11:31AM EDT | 20.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | - | 1 | 193.75% |
| WDC240920P00022500 | 2024-02-26 10:30AM EDT | 22.50 | 0.11 | 0.00 | 0.98 | 0.00 | - | 7 | 7 | 147.56% |
| WDC240920P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 121.68% |
| WDC240920P00027500 | 2024-06-06 10:14AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WDC240920P00030000 | 2024-06-13 9:47AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| WDC240920P00032500 | 2024-06-27 10:06AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| WDC240920P00035000 | 2024-05-24 12:55PM EDT | 35.00 | 0.11 | 0.00 | 0.41 | 0.00 | - | 1 | 144 | 83.69% |
| WDC240920P00037500 | 2024-04-03 12:53PM EDT | 37.50 | 0.35 | 0.03 | 1.44 | 0.00 | - | 11 | 109 | 98.78% |
| WDC240920P00040000 | 2024-06-21 3:24PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 205 | 25.00% |
| WDC240920P00042500 | 2024-06-21 3:22PM EDT | 42.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 306 | 25.00% |
| WDC240920P00045000 | 2024-06-11 10:16AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 25.00% |
| WDC240920P00047500 | 2024-04-15 11:05AM EDT | 47.50 | 0.69 | 0.11 | 0.75 | 0.00 | - | 1 | 315 | 62.40% |
| WDC240920P00050000 | 2024-06-27 10:13AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 979 | 25.00% |
| WDC240920P00052500 | 2024-06-14 12:46PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 12.50% |
| WDC240920P00055000 | 2024-06-26 3:44PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 12.50% |
| WDC240920P00057500 | 2024-06-24 11:13AM EDT | 57.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| WDC240920P00060000 | 2024-06-26 3:38PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 530 | 12.50% |
| WDC240920P00062500 | 2024-06-24 3:58PM EDT | 62.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 26 | 540 | 12.50% |
| WDC240920P00065000 | 2024-06-26 9:42AM EDT | 65.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 14 | 192 | 6.25% |
| WDC240920P00067500 | 2024-06-24 10:53AM EDT | 67.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 20 | 675 | 6.25% |
| WDC240920P00070000 | 2024-06-27 11:31AM EDT | 70.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 18 | 750 | 6.25% |
| WDC240920P00072500 | 2024-06-27 9:30AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 3.13% |
| WDC240920P00075000 | 2024-06-27 3:54PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 500 | 1.56% |
| WDC240920P00077500 | 2024-06-27 11:52AM EDT | 77.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 68 | 330 | 0.00% |
| WDC240920P00080000 | 2024-06-27 2:31PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 49 | 514 | 0.00% |
| WDC240920P00082500 | 2024-06-18 2:19PM EDT | 82.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| WDC240920P00085000 | 2024-06-07 12:18PM EDT | 85.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| WDC240920P00090000 | 2024-06-10 10:22AM EDT | 90.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920P00095000 | 2024-06-12 3:24PM EDT | 95.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
