La bourse ferme dans 7 h 2 min
CAC 40
8 003,71 -54,09 (-0,67 %) Euro Stoxx 50
5 006,70 -23,65 (-0,47 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0841 -0,0020 (-0,18 %) Gold future
2 351,10 -5,40 (-0,23 %) Bitcoin EUR
62 571,91 -77,92 (-0,12 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.15 | 31.25 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2023-10-27 11:13AM EDT | 35.00 | 9.50 | 14.80 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00037500 | 2024-01-17 3:39PM EDT | 37.50 | 17.65 | 18.30 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| WDC241018C00040000 | 2024-02-22 12:47PM EDT | 40.00 | 17.53 | 24.85 | 25.85 | 0.00 | - | 5 | 49 | 0.00% |
| WDC241018C00042500 | 2024-04-03 3:43PM EDT | 42.50 | 31.00 | 28.20 | 30.85 | 0.00 | - | 4 | 442 | 0.00% |
| WDC241018C00045000 | 2024-01-22 3:42PM EDT | 45.00 | 16.00 | 11.25 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| WDC241018C00047500 | 2024-05-15 10:04AM EDT | 47.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00050000 | 2024-05-28 11:25AM EDT | 50.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00052500 | 2024-05-10 1:50PM EDT | 52.50 | 21.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00055000 | 2024-05-24 9:51AM EDT | 55.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00057500 | 2024-05-10 9:31AM EDT | 57.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00060000 | 2024-05-28 12:56PM EDT | 60.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00062500 | 2024-05-16 3:54PM EDT | 62.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00065000 | 2024-04-22 2:44PM EDT | 65.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00067500 | 2024-05-23 3:18PM EDT | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00070000 | 2024-05-28 11:42AM EDT | 70.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00072500 | 2024-05-23 2:06PM EDT | 72.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WDC241018C00075000 | 2024-05-28 9:32AM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00077500 | 2024-05-28 11:32AM EDT | 77.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| WDC241018C00080000 | 2024-05-28 12:30PM EDT | 80.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| WDC241018C00082500 | 2024-05-24 3:48PM EDT | 82.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| WDC241018C00085000 | 2024-05-28 12:40PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| WDC241018C00090000 | 2024-05-28 3:31PM EDT | 90.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| WDC241018C00095000 | 2024-05-23 9:30AM EDT | 95.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WDC241018C00100000 | 2024-05-23 2:26PM EDT | 100.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| WDC241018C00105000 | 2024-04-17 11:30AM EDT | 105.00 | 1.60 | 0.53 | 0.65 | 0.00 | - | 1 | 34 | 35.45% |
| WDC241018C00110000 | 2024-05-08 2:15PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 87.01% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.02 | 0.42 | 0.00 | - | 1 | 11 | 76.56% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 95.70% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 17 | 65.82% |
| WDC241018P00037500 | 2024-05-08 3:19PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00040000 | 2024-05-07 12:51PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00042500 | 2024-03-22 11:37AM EDT | 42.50 | 0.72 | 0.67 | 0.80 | 0.00 | - | 1 | 129 | 64.16% |
| WDC241018P00045000 | 2024-05-10 10:55AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00047500 | 2024-05-02 12:14PM EDT | 47.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00050000 | 2024-05-16 9:32AM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00052500 | 2024-05-15 10:42AM EDT | 52.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00055000 | 2024-05-23 10:58AM EDT | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00057500 | 2024-05-08 10:23AM EDT | 57.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00060000 | 2024-05-28 9:39AM EDT | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC241018P00062500 | 2024-05-09 11:39AM EDT | 62.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC241018P00065000 | 2024-05-24 1:26PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC241018P00067500 | 2024-05-24 1:26PM EDT | 67.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WDC241018P00070000 | 2024-05-24 3:01PM EDT | 70.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC241018P00072500 | 2024-05-28 12:41PM EDT | 72.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| WDC241018P00075000 | 2024-05-28 12:38PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| WDC241018P00077500 | 2024-05-28 12:47PM EDT | 77.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WDC241018P00080000 | 2024-05-28 12:47PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WDC241018P00082500 | 2024-05-24 3:22PM EDT | 82.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018P00085000 | 2024-05-16 12:55PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC241018P00090000 | 2024-05-16 2:41PM EDT | 90.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018P00095000 | 2024-05-16 2:32PM EDT | 95.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
