La bourse ferme dans 4 h 37 min

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,62+1,15 (+1,52 %)
À la clôture : 04:00PM EDT
76,87 +0,25 (+0,33 %)
Échanges après Bourse : 07:45PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 février 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WDC250221C000275002024-04-30 11:04AM EDT27.5044.2547.2050.300.00-1390.53%
WDC250221C000300002023-12-28 12:18PM EDT30.0025.0028.0532.900.00--30.00%
WDC250221C000350002024-02-15 11:19AM EDT35.0023.9026.5027.500.00-130.00%
WDC250221C000375002024-02-09 10:30AM EDT37.5022.5028.1028.650.00-10120.00%
WDC250221C000400002024-06-12 2:17PM EDT40.0040.740.000.000.00-3110.00%
WDC250221C000425002024-05-14 2:41PM EDT42.5032.7538.1540.900.00-72495.37%
WDC250221C000450002024-05-29 10:41AM EDT45.0033.700.000.000.00-1390.00%
WDC250221C000475002024-06-20 10:41AM EDT47.5034.120.000.000.00-8350.00%
WDC250221C000500002024-06-13 3:50PM EDT50.0033.300.000.000.00-1420.00%
WDC250221C000525002024-06-24 11:28AM EDT52.5026.200.000.000.00-600.00%
WDC250221C000550002024-06-24 9:52AM EDT55.0024.400.000.000.00-64160.00%
WDC250221C000575002024-06-07 12:37PM EDT57.5022.600.000.000.00-300.00%
WDC250221C000600002024-06-27 12:34PM EDT60.0020.750.000.000.00-500.00%
WDC250221C000625002024-06-17 3:08PM EDT62.5022.500.000.000.00-800.00%
WDC250221C000650002024-06-18 1:28PM EDT65.0020.600.000.000.00-1880.00%
WDC250221C000675002024-05-31 10:58AM EDT67.5014.200.000.000.00-900.00%
WDC250221C000700002024-06-10 12:40PM EDT70.0014.840.000.000.00-41260.00%
WDC250221C000725002024-05-23 1:16PM EDT72.5012.4511.7513.550.00-54147.53%
WDC250221C000750002024-06-26 12:39PM EDT75.0011.350.000.000.00-6000.00%
WDC250221C000775002024-06-21 12:38PM EDT77.5010.500.000.000.00-300.39%
WDC250221C000800002024-06-25 12:27PM EDT80.009.700.000.000.00-10001.56%
WDC250221C000825002024-06-27 3:54PM EDT82.508.350.000.000.00-1001781.56%
WDC250221C000850002024-06-25 12:37PM EDT85.007.740.000.000.00-2101633.13%
WDC250221C000875002024-06-18 11:44AM EDT87.509.080.000.000.00--03.13%
WDC250221C000900002024-06-12 2:45PM EDT90.007.100.000.000.00-106.25%
WDC250221C000950002024-06-26 2:36PM EDT95.004.400.000.000.00-11,6086.25%
WDC250221C001000002024-06-27 1:49PM EDT100.003.650.000.000.00-32696.25%
WDC250221C001050002024-06-25 3:31PM EDT105.003.000.000.000.00-3306.25%
WDC250221C001100002024-06-26 11:31AM EDT110.002.190.000.000.00-3012.50%
Options de ventepour21 février 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WDC250221P000250002024-04-09 11:10AM EDT25.000.320.000.260.00-49064.75%
WDC250221P000275002024-04-09 11:08AM EDT27.500.920.000.570.00--267.48%
WDC250221P000300002024-05-23 11:29AM EDT30.000.260.000.700.00-4264.45%
WDC250221P000350002024-04-19 11:27AM EDT35.000.690.002.430.00-235172.07%
WDC250221P000375002024-01-02 3:06PM EDT37.502.201.281.810.00-409071.14%
WDC250221P000400002024-05-08 11:28AM EDT40.000.630.170.870.00-59950.29%
WDC250221P000425002024-06-27 2:21PM EDT42.500.520.000.000.00-12012.50%
WDC250221P000450002024-03-26 10:31AM EDT45.001.551.451.710.00-16156.37%
WDC250221P000475002024-06-12 11:28AM EDT47.500.790.000.000.00-6012.50%
WDC250221P000500002024-06-27 10:12AM EDT50.001.060.000.000.00-68212.50%
WDC250221P000525002024-06-13 10:30AM EDT52.501.200.000.000.00-42812.50%
WDC250221P000550002024-06-14 11:42AM EDT55.001.740.000.000.00-1012.50%
WDC250221P000575002024-06-26 9:30AM EDT57.502.200.000.000.00-306.25%
WDC250221P000600002024-06-24 2:42PM EDT60.002.930.000.000.00-306.25%
WDC250221P000625002024-06-20 1:14PM EDT62.503.450.000.000.00-106.25%
WDC250221P000650002024-06-13 12:05PM EDT65.003.300.000.000.00-106.25%
WDC250221P000675002024-06-04 9:55AM EDT67.505.550.000.000.00-203.13%
WDC250221P000700002024-06-21 1:37PM EDT70.006.220.000.000.00-203.13%
WDC250221P000725002024-06-14 1:23PM EDT72.506.300.000.000.00-4101.56%
WDC250221P000750002024-06-17 2:31PM EDT75.006.920.000.000.00-100.78%
WDC250221P000775002024-06-17 2:31PM EDT77.508.020.000.000.00-1780.00%
WDC250221P000800002024-05-16 12:13PM EDT80.0010.959.8510.050.00-21922232.75%
WDC250221P000825002024-05-30 11:18AM EDT82.5012.700.000.000.00-10100.00%
WDC250221P000850002024-06-06 10:37AM EDT85.0014.050.000.000.00-100.00%
WDC250221P000900002024-06-18 10:11AM EDT90.0014.300.000.000.00-2160.00%