La bourse ferme dans 5 h 50 min
CAC 40
7 988,65 -69,15 (-0,86 %) Euro Stoxx 50
4 996,29 -34,06 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0852 -0,0008 (-0,08 %) Gold future
2 342,80 -13,70 (-0,58 %) Bitcoin EUR
62 436,66 -368,70 (-0,59 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-06-28 3:21PM EDT | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2024-04-10 9:33AM EDT | 20.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250117C00022500 | 2023-11-20 4:12PM EDT | 22.50 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250117C00025000 | 2024-05-15 1:13PM EDT | 25.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| WDC250117C00027500 | 2024-04-16 10:22AM EDT | 27.50 | 44.06 | 44.85 | 46.55 | 0.00 | - | 6 | 110 | 0.00% |
| WDC250117C00030000 | 2024-05-10 9:48AM EDT | 30.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117C00032500 | 2024-05-17 2:13PM EDT | 32.50 | 41.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC250117C00035000 | 2024-05-17 9:30AM EDT | 35.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00037500 | 2024-05-15 10:49AM EDT | 37.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00040000 | 2024-05-17 9:30AM EDT | 40.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00042500 | 2024-04-23 1:20PM EDT | 42.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| WDC250117C00045000 | 2024-05-28 1:44PM EDT | 45.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117C00047500 | 2024-05-16 10:56AM EDT | 47.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250117C00050000 | 2024-05-22 3:54PM EDT | 50.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC250117C00052500 | 2024-05-24 9:38AM EDT | 52.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC250117C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC250117C00057500 | 2024-05-24 9:51AM EDT | 57.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117C00060000 | 2024-05-23 10:51AM EDT | 60.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250117C00062500 | 2024-05-28 9:30AM EDT | 62.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00065000 | 2024-05-28 3:54PM EDT | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| WDC250117C00067500 | 2024-05-16 12:55PM EDT | 67.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00070000 | 2024-05-22 9:30AM EDT | 70.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00072500 | 2024-05-28 3:26PM EDT | 72.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC250117C00075000 | 2024-05-28 1:00PM EDT | 75.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| WDC250117C00077500 | 2024-05-28 11:44AM EDT | 77.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| WDC250117C00080000 | 2024-05-28 11:04AM EDT | 80.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WDC250117C00082500 | 2024-05-24 2:42PM EDT | 82.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDC250117C00085000 | 2024-05-28 3:36PM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC250117C00090000 | 2024-05-17 10:51AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WDC250117C00095000 | 2024-05-28 12:51PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250117C00100000 | 2024-05-24 1:10PM EDT | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDC250117C00105000 | 2024-05-24 12:24PM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250117C00110000 | 2024-05-24 12:42PM EDT | 110.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2024-04-30 2:56PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| WDC250117P00020000 | 2024-05-14 11:32AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| WDC250117P00022500 | 2024-03-26 9:56AM EDT | 22.50 | 0.32 | 0.00 | 0.67 | 0.00 | - | 5 | 83 | 82.57% |
| WDC250117P00025000 | 2024-05-02 9:59AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WDC250117P00027500 | 2024-04-23 2:54PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 25.00% |
| WDC250117P00030000 | 2024-05-17 10:21AM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WDC250117P00032500 | 2024-04-09 3:24PM EDT | 32.50 | 0.95 | 0.08 | 0.60 | 0.00 | - | 207 | 3,731 | 59.42% |
| WDC250117P00035000 | 2024-05-24 1:27PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC250117P00037500 | 2024-05-24 10:48AM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC250117P00040000 | 2024-05-15 10:00AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WDC250117P00042500 | 2024-04-30 1:01PM EDT | 42.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| WDC250117P00045000 | 2024-05-17 10:41AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC250117P00047500 | 2024-05-16 10:52AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC250117P00050000 | 2024-05-16 11:54AM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC250117P00052500 | 2024-05-24 10:49AM EDT | 52.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| WDC250117P00055000 | 2024-05-24 10:49AM EDT | 55.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC250117P00057500 | 2024-05-15 12:19PM EDT | 57.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250117P00060000 | 2024-05-24 11:03AM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250117P00062500 | 2024-05-23 12:16PM EDT | 62.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250117P00065000 | 2024-05-24 10:49AM EDT | 65.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| WDC250117P00067500 | 2024-05-22 2:00PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC250117P00070000 | 2024-05-21 12:04PM EDT | 70.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDC250117P00072500 | 2024-05-23 9:30AM EDT | 72.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDC250117P00075000 | 2024-05-16 12:51PM EDT | 75.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WDC250117P00077500 | 2024-05-23 10:43AM EDT | 77.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117P00080000 | 2024-05-16 1:22PM EDT | 80.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117P00085000 | 2024-05-23 2:26PM EDT | 85.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250117P00090000 | 2024-05-23 11:07AM EDT | 90.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC250117P00100000 | 2024-05-28 1:53PM EDT | 100.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
