La bourse ferme dans 2 h
CAC 40
7 808,11 -85,87 (-1,09 %) Euro Stoxx 50
4 972,53 -43,95 (-0,88 %) Dow Jones
38 667,42 -200,62 (-0,52 %) EUR/USD
1,0725 -0,0040 (-0,38 %) Gold future
2 330,00 +3,00 (+0,13 %) Bitcoin EUR
62 639,45 -2 009,88 (-3,11 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241115C00030000 | 2023-12-29 2:54PM EDT | 30.00 | 24.30 | 29.50 | 32.85 | 0.00 | - | 1 | 2 | 0.00% |
| WDC241115C00032500 | 2023-12-29 4:44PM EDT | 32.50 | 22.10 | 27.25 | 30.85 | 0.00 | - | 1 | 3 | 0.00% |
| WDC241115C00035000 | 2024-01-03 4:20PM EDT | 35.00 | 18.15 | 25.00 | 25.40 | 0.00 | - | - | 2 | 0.00% |
| WDC241115C00037500 | 2024-01-29 2:17PM EDT | 37.50 | 24.15 | 22.10 | 22.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC241115C00040000 | 2024-05-30 12:30PM EDT | 40.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| WDC241115C00042500 | 2024-04-24 3:09PM EDT | 42.50 | 28.65 | 31.90 | 35.25 | 0.00 | - | 3 | 7 | 64.01% |
| WDC241115C00045000 | 2024-06-06 12:11PM EDT | 45.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WDC241115C00047500 | 2024-06-06 12:23PM EDT | 47.50 | 30.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| WDC241115C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| WDC241115C00052500 | 2024-05-23 1:24PM EDT | 52.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| WDC241115C00055000 | 2024-05-14 3:43PM EDT | 55.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| WDC241115C00057500 | 2024-06-04 9:57AM EDT | 57.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| WDC241115C00060000 | 2024-06-10 3:42PM EDT | 60.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 30 | 269 | 0.00% |
| WDC241115C00062500 | 2024-06-07 11:46AM EDT | 62.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| WDC241115C00065000 | 2024-06-07 11:46AM EDT | 65.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| WDC241115C00067500 | 2024-05-31 10:35AM EDT | 67.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| WDC241115C00070000 | 2024-06-04 9:57AM EDT | 70.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 0.00% |
| WDC241115C00072500 | 2024-06-10 10:39AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| WDC241115C00075000 | 2024-06-10 1:49PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 445 | 0.00% |
| WDC241115C00077500 | 2024-06-07 2:25PM EDT | 77.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 834 | 0.39% |
| WDC241115C00080000 | 2024-06-10 11:40AM EDT | 80.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3,633 | 1.56% |
| WDC241115C00082500 | 2024-06-10 3:53PM EDT | 82.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,116 | 3.13% |
| WDC241115C00085000 | 2024-06-06 1:15PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 310 | 3.13% |
| WDC241115C00090000 | 2024-06-07 1:57PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 39 | 436 | 6.25% |
| WDC241115C00095000 | 2024-05-20 9:42AM EDT | 95.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,044 | 6.25% |
| WDC241115C00100000 | 2024-06-04 10:22AM EDT | 100.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| WDC241115C00105000 | 2024-05-23 1:53PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| WDC241115C00110000 | 2024-06-06 12:07PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 500 | 585 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241115P00032500 | 2024-05-22 11:08AM EDT | 32.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WDC241115P00035000 | 2024-02-15 1:26PM EDT | 35.00 | 0.74 | 0.47 | 1.61 | 0.00 | - | 1 | 274 | 85.45% |
| WDC241115P00037500 | 2024-03-19 12:21PM EDT | 37.50 | 0.72 | 0.01 | 1.01 | 0.00 | - | 9 | 82 | 67.14% |
| WDC241115P00040000 | 2024-06-10 3:23PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 25.00% |
| WDC241115P00042500 | 2024-03-28 1:27PM EDT | 42.50 | 0.69 | 0.14 | 1.00 | 0.00 | - | 1 | 10 | 58.30% |
| WDC241115P00045000 | 2024-05-01 3:07PM EDT | 45.00 | 0.57 | 0.14 | 0.50 | 0.00 | - | 3 | 10 | 51.98% |
| WDC241115P00047500 | 2024-05-20 11:54AM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| WDC241115P00050000 | 2024-05-10 10:37AM EDT | 50.00 | 0.82 | 0.54 | 0.70 | 0.00 | - | 2 | 71 | 46.85% |
| WDC241115P00052500 | 2024-04-11 2:26PM EDT | 52.50 | 1.71 | 1.08 | 1.15 | 0.00 | - | 25 | 91 | 48.66% |
| WDC241115P00055000 | 2024-06-10 12:47PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 216 | 12.50% |
| WDC241115P00057500 | 2024-05-17 10:19AM EDT | 57.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 12.50% |
| WDC241115P00060000 | 2024-05-24 1:17PM EDT | 60.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 6.25% |
| WDC241115P00062500 | 2024-05-29 11:49AM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| WDC241115P00065000 | 2024-06-05 9:30AM EDT | 65.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| WDC241115P00067500 | 2024-06-10 1:18PM EDT | 67.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 446 | 376 | 6.25% |
| WDC241115P00070000 | 2024-05-31 11:30AM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 3.13% |
| WDC241115P00072500 | 2024-06-04 11:06AM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| WDC241115P00075000 | 2024-06-07 3:51PM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| WDC241115P00077500 | 2024-06-10 1:18PM EDT | 77.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 446 | 717 | 0.00% |
| WDC241115P00080000 | 2024-06-07 2:22PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| WDC241115P00082500 | 2024-06-07 1:56PM EDT | 82.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| WDC241115P00085000 | 2024-05-29 2:57PM EDT | 85.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WDC241115P00090000 | 2024-06-10 10:49AM EDT | 90.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| WDC241115P00095000 | 2024-03-25 3:07PM EDT | 95.00 | 29.90 | 25.40 | 26.50 | 0.00 | - | 9 | 9 | 68.27% |
