La bourse ferme dans 4 h 37 min
CAC 40
7 510,47 -20,25 (-0,27 %) Euro Stoxx 50
4 917,64 +15,04 (+0,31 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 345,00 +8,40 (+0,36 %) Bitcoin EUR
57 387,69 +316,74 (+0,55 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 90.53% |
| 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 | 2024-06-12 2:17PM EDT | 40.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| WDC250221C00042500 | 2024-05-14 2:41PM EDT | 42.50 | 32.75 | 38.15 | 40.90 | 0.00 | - | 7 | 24 | 95.37% |
| WDC250221C00045000 | 2024-05-29 10:41AM EDT | 45.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250221C00047500 | 2024-06-20 10:41AM EDT | 47.50 | 34.12 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| WDC250221C00050000 | 2024-06-13 3:50PM EDT | 50.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| WDC250221C00052500 | 2024-06-24 11:28AM EDT | 52.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC250221C00055000 | 2024-06-24 9:52AM EDT | 55.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 0.00% |
| WDC250221C00057500 | 2024-06-07 12:37PM EDT | 57.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC250221C00060000 | 2024-06-27 12:34PM EDT | 60.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250221C00062500 | 2024-06-17 3:08PM EDT | 62.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC250221C00065000 | 2024-06-18 1:28PM EDT | 65.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250221C00067500 | 2024-05-31 10:58AM EDT | 67.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC250221C00070000 | 2024-06-10 12:40PM EDT | 70.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| WDC250221C00072500 | 2024-05-23 1:16PM EDT | 72.50 | 12.45 | 11.75 | 13.55 | 0.00 | - | 5 | 41 | 47.53% |
| WDC250221C00075000 | 2024-06-26 12:39PM EDT | 75.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| WDC250221C00077500 | 2024-06-21 12:38PM EDT | 77.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| WDC250221C00080000 | 2024-06-25 12:27PM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| WDC250221C00082500 | 2024-06-27 3:54PM EDT | 82.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 100 | 178 | 1.56% |
| WDC250221C00085000 | 2024-06-25 12:37PM EDT | 85.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 210 | 163 | 3.13% |
| WDC250221C00087500 | 2024-06-18 11:44AM EDT | 87.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| WDC250221C00090000 | 2024-06-12 2:45PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250221C00095000 | 2024-06-26 2:36PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,608 | 6.25% |
| WDC250221C00100000 | 2024-06-27 1:49PM EDT | 100.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 6.25% |
| WDC250221C00105000 | 2024-06-25 3:31PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| WDC250221C00110000 | 2024-06-26 11:31AM EDT | 110.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 | 64.75% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.57 | 0.00 | - | - | 2 | 67.48% |
| WDC250221P00030000 | 2024-05-23 11:29AM EDT | 30.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 4 | 2 | 64.45% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.00 | 2.43 | 0.00 | - | 2 | 351 | 72.07% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 71.14% |
| WDC250221P00040000 | 2024-05-08 11:28AM EDT | 40.00 | 0.63 | 0.17 | 0.87 | 0.00 | - | 5 | 99 | 50.29% |
| WDC250221P00042500 | 2024-06-27 2:21PM EDT | 42.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 45.00 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 56.37% |
| WDC250221P00047500 | 2024-06-12 11:28AM EDT | 47.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDC250221P00050000 | 2024-06-27 10:12AM EDT | 50.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 12.50% |
| WDC250221P00052500 | 2024-06-13 10:30AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| WDC250221P00055000 | 2024-06-14 11:42AM EDT | 55.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC250221P00057500 | 2024-06-26 9:30AM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC250221P00060000 | 2024-06-24 2:42PM EDT | 60.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC250221P00062500 | 2024-06-20 1:14PM EDT | 62.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250221P00065000 | 2024-06-13 12:05PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250221P00067500 | 2024-06-04 9:55AM EDT | 67.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC250221P00070000 | 2024-06-21 1:37PM EDT | 70.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC250221P00072500 | 2024-06-14 1:23PM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| WDC250221P00075000 | 2024-06-17 2:31PM EDT | 75.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WDC250221P00077500 | 2024-06-17 2:31PM EDT | 77.50 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 80.00 | 10.95 | 9.85 | 10.05 | 0.00 | - | 219 | 222 | 32.75% |
| WDC250221P00082500 | 2024-05-30 11:18AM EDT | 82.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| WDC250221P00085000 | 2024-06-06 10:37AM EDT | 85.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250221P00090000 | 2024-06-18 10:11AM EDT | 90.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
