La bourse est fermée
Dow Jones
38 841,67 +42,68 (+0,11 %) Nasdaq
17 180,05 +46,93 (+0,27 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 642,77 -118,07 (-0,18 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Options d’achatpour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221C00027500 | 2024-04-30 11:04AM EDT | 27.50 | 44.25 | 47.20 | 50.30 | 0.00 | - | 1 | 3 | 81.74% |
| WDC250221C00030000 | 2023-12-28 12:18PM EDT | 30.00 | 25.00 | 28.05 | 32.90 | 0.00 | - | - | 3 | 0.00% |
| WDC250221C00035000 | 2024-02-15 11:19AM EDT | 35.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00037500 | 2024-02-09 10:30AM EDT | 37.50 | 22.50 | 28.10 | 28.65 | 0.00 | - | 10 | 12 | 0.00% |
| WDC250221C00040000 | 2024-04-15 2:37PM EDT | 40.00 | 33.45 | 35.70 | 39.70 | 0.00 | - | 3 | 10 | 53.42% |
| WDC250221C00042500 | 2024-05-14 2:41PM EDT | 42.50 | 32.75 | 35.65 | 37.05 | 0.00 | - | 7 | 0 | 62.96% |
| WDC250221C00045000 | 2024-05-29 10:41AM EDT | 45.00 | 33.70 | 34.20 | 35.40 | 0.00 | - | 1 | 39 | 66.58% |
| WDC250221C00047500 | 2024-05-31 3:01PM EDT | 47.50 | 29.70 | 32.15 | 32.50 | 0.00 | - | 8 | 34 | 61.72% |
| WDC250221C00050000 | 2024-06-06 11:15AM EDT | 50.00 | 28.60 | 29.95 | 30.30 | 0.00 | - | 4 | 42 | 59.09% |
| WDC250221C00052500 | 2024-06-06 11:15AM EDT | 52.50 | 26.50 | 27.80 | 28.85 | 0.00 | - | 6 | 87 | 59.02% |
| WDC250221C00055000 | 2024-05-17 10:10AM EDT | 55.00 | 22.45 | 25.50 | 26.45 | 0.00 | - | 6 | 0 | 55.14% |
| WDC250221C00057500 | 2024-06-07 12:37PM EDT | 57.50 | 22.60 | 23.75 | 24.45 | 0.00 | - | 3 | 82 | 54.04% |
| WDC250221C00060000 | 2024-06-10 12:05PM EDT | 60.00 | 21.40 | 21.90 | 22.10 | +0.65 | +3.13% | 1 | 151 | 51.44% |
| WDC250221C00062500 | 2024-05-23 3:16PM EDT | 62.50 | 17.80 | 20.00 | 20.25 | 0.00 | - | 2 | 117 | 50.48% |
| WDC250221C00065000 | 2024-06-04 11:11AM EDT | 65.00 | 15.70 | 18.30 | 18.50 | 0.00 | - | 3 | 0 | 49.21% |
| WDC250221C00067500 | 2024-05-31 10:58AM EDT | 67.50 | 14.20 | 16.55 | 17.40 | 0.00 | - | 9 | 0 | 50.56% |
| WDC250221C00070000 | 2024-06-10 12:40PM EDT | 70.00 | 14.84 | 15.00 | 15.25 | +1.89 | +14.59% | 4 | 126 | 46.95% |
| WDC250221C00072500 | 2024-05-23 1:16PM EDT | 72.50 | 12.45 | 13.55 | 13.80 | 0.00 | - | 5 | 41 | 46.11% |
| WDC250221C00075000 | 2024-05-28 12:55PM EDT | 75.00 | 11.58 | 12.20 | 12.40 | 0.00 | - | 3 | 0 | 45.17% |
| WDC250221C00077500 | 2024-06-06 11:11AM EDT | 77.50 | 10.00 | 10.95 | 11.20 | 0.00 | - | 1 | 9 | 44.71% |
| WDC250221C00080000 | 2024-06-10 12:39PM EDT | 80.00 | 9.65 | 9.85 | 10.05 | +0.75 | +8.43% | 5 | 496 | 44.14% |
| WDC250221C00082500 | 2024-05-20 2:08PM EDT | 82.50 | 7.05 | 8.80 | 9.00 | 0.00 | - | 6 | 104 | 43.65% |
| WDC250221C00085000 | 2024-06-07 1:44PM EDT | 85.00 | 7.13 | 7.85 | 8.05 | 0.00 | - | 3 | 167 | 43.25% |
| WDC250221C00090000 | 2024-06-04 2:35PM EDT | 90.00 | 5.20 | 6.15 | 6.70 | 0.00 | - | 1 | 388 | 43.77% |
| WDC250221C00095000 | 2024-05-30 10:31AM EDT | 95.00 | 4.65 | 4.85 | 5.05 | 0.00 | - | 37 | 1,605 | 42.02% |
| WDC250221C00100000 | 2024-05-30 11:13AM EDT | 100.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 40 | 0 | 41.75% |
| WDC250221C00105000 | 2024-05-29 1:18PM EDT | 105.00 | 3.20 | 2.96 | 3.15 | 0.00 | - | 24 | 0 | 41.50% |
| WDC250221C00110000 | 2024-06-05 11:26AM EDT | 110.00 | 2.18 | 2.28 | 2.50 | 0.00 | - | 10 | 11 | 41.46% |
Options de ventepour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221P00025000 | 2024-04-09 11:10AM EDT | 25.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 4 | 90 | 62.60% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.57 | 0.00 | - | - | 2 | 65.23% |
| WDC250221P00030000 | 2024-05-23 11:29AM EDT | 30.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 4 | 2 | 62.84% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.00 | 2.43 | 0.00 | - | 2 | 351 | 69.70% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 68.82% |
| WDC250221P00040000 | 2024-05-08 11:28AM EDT | 40.00 | 0.63 | 0.17 | 0.87 | 0.00 | - | 5 | 99 | 54.74% |
| WDC250221P00042500 | 2024-03-18 1:10PM EDT | 42.50 | 1.97 | 1.20 | 1.39 | 0.00 | - | 3 | 704 | 55.96% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 45.00 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 54.61% |
| WDC250221P00047500 | 2024-06-06 3:23PM EDT | 47.50 | 0.92 | 0.76 | 0.90 | 0.00 | - | 2 | 0 | 42.90% |
| WDC250221P00050000 | 2024-06-07 2:22PM EDT | 50.00 | 1.14 | 1.00 | 1.13 | 0.00 | - | 1 | 82 | 41.70% |
| WDC250221P00052500 | 2024-06-10 1:56PM EDT | 52.50 | 1.37 | 1.31 | 1.41 | -0.30 | -17.96% | 2 | 28 | 40.59% |
| WDC250221P00055000 | 2024-05-20 3:54PM EDT | 55.00 | 2.17 | 1.62 | 1.76 | 0.00 | - | 2 | 190 | 39.65% |
| WDC250221P00057500 | 2024-05-31 10:18AM EDT | 57.50 | 2.50 | 2.02 | 2.16 | 0.00 | - | 2 | 55 | 38.65% |
| WDC250221P00060000 | 2024-06-03 1:18PM EDT | 60.00 | 3.10 | 2.52 | 2.64 | 0.00 | - | 3 | 0 | 37.74% |
| WDC250221P00062500 | 2024-06-05 12:12PM EDT | 62.50 | 3.35 | 3.10 | 3.20 | 0.00 | - | 9 | 0 | 36.89% |
| WDC250221P00065000 | 2024-05-24 9:50AM EDT | 65.00 | 4.52 | 3.75 | 3.90 | 0.00 | - | 1 | 106 | 36.32% |
| WDC250221P00067500 | 2024-06-04 9:55AM EDT | 67.50 | 5.55 | 4.50 | 4.65 | 0.00 | - | 2 | 107 | 35.54% |
| WDC250221P00070000 | 2024-05-17 2:57PM EDT | 70.00 | 7.05 | 5.40 | 5.50 | 0.00 | - | 2 | 256 | 34.78% |
| WDC250221P00072500 | 2024-06-05 12:12PM EDT | 72.50 | 6.80 | 6.35 | 6.50 | 0.00 | - | 1 | 4 | 34.23% |
| WDC250221P00075000 | 2024-06-07 3:50PM EDT | 75.00 | 8.33 | 7.45 | 7.60 | 0.00 | - | 5 | 130 | 33.64% |
| WDC250221P00077500 | 2024-06-07 12:03PM EDT | 77.50 | 9.60 | 8.60 | 8.85 | 0.00 | - | 1 | 0 | 33.21% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 80.00 | 10.95 | 9.95 | 10.15 | 0.00 | - | 219 | 0 | 32.54% |
| WDC250221P00082500 | 2024-05-30 11:18AM EDT | 82.50 | 12.70 | 11.40 | 11.55 | 0.00 | - | 10 | 10 | 31.84% |
| WDC250221P00085000 | 2024-06-06 10:37AM EDT | 85.00 | 14.05 | 12.95 | 13.20 | 0.00 | - | 1 | 1 | 31.70% |
| WDC250221P00090000 | 2024-06-04 1:10PM EDT | 90.00 | 18.90 | 16.25 | 16.60 | 0.00 | - | 1 | 15 | 30.60% |
