La bourse ferme dans 5 h 46 min
CAC 40
7 989,59 -68,21 (-0,85 %) Euro Stoxx 50
4 996,17 -34,18 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0854 -0,0006 (-0,05 %) Gold future
2 342,00 -14,50 (-0,62 %) Bitcoin EUR
62 454,26 -422,32 (-0,67 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00020000 | 2024-04-02 1:42PM EDT | 20.00 | 49.99 | 49.70 | 52.90 | 0.00 | - | 1 | 1 | 0.00% |
| WDC260116C00022500 | 2024-03-08 1:13PM EDT | 22.50 | 43.40 | 50.75 | 55.45 | 0.00 | - | 1 | 5 | 75.29% |
| WDC260116C00025000 | 2024-01-25 11:02AM EDT | 25.00 | 36.05 | 33.25 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00027500 | 2023-10-30 9:48AM EDT | 27.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC260116C00030000 | 2024-02-16 11:05AM EDT | 30.00 | 28.80 | 33.10 | 34.30 | 0.00 | - | 1 | 25 | 0.00% |
| WDC260116C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 27.11 | 32.10 | 33.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC260116C00035000 | 2024-05-03 12:03PM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00037500 | 2023-11-15 3:52PM EDT | 37.50 | 16.50 | 19.40 | 19.95 | 0.00 | - | 9 | 6 | 0.00% |
| WDC260116C00040000 | 2024-05-15 10:29AM EDT | 40.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00042500 | 2024-04-10 12:30PM EDT | 42.50 | 35.20 | 33.05 | 34.95 | 0.00 | - | 1 | 5 | 36.34% |
| WDC260116C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDC260116C00047500 | 2024-05-28 1:44PM EDT | 47.50 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00050000 | 2024-05-01 3:18PM EDT | 50.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC260116C00052500 | 2024-05-21 2:28PM EDT | 52.50 | 28.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WDC260116C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 24.75 | 23.60 | 25.95 | 0.00 | - | 1 | 44 | 38.55% |
| WDC260116C00057500 | 2024-05-28 10:12AM EDT | 57.50 | 27.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| WDC260116C00060000 | 2024-05-15 11:32AM EDT | 60.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC260116C00062500 | 2024-05-08 10:01AM EDT | 62.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00065000 | 2024-05-23 11:10AM EDT | 65.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WDC260116C00067500 | 2024-05-28 1:57PM EDT | 67.50 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00070000 | 2024-05-21 2:07PM EDT | 70.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC260116C00072500 | 2024-05-28 2:03PM EDT | 72.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC260116C00075000 | 2024-05-28 2:46PM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00077500 | 2024-05-28 2:03PM EDT | 77.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WDC260116C00080000 | 2024-05-15 10:19AM EDT | 80.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| WDC260116C00085000 | 2024-05-23 2:53PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WDC260116C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC260116C00095000 | 2024-05-28 10:10AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC260116C00100000 | 2024-05-28 10:40AM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| WDC260116C00105000 | 2024-05-23 9:54AM EDT | 105.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC260116C00110000 | 2024-05-23 11:27AM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00020000 | 2023-12-20 12:32PM EDT | 20.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 90.60% |
| WDC260116P00022500 | 2023-11-03 1:37PM EDT | 22.50 | 1.50 | 0.58 | 1.17 | 0.00 | - | 102 | 103 | 62.65% |
| WDC260116P00025000 | 2024-04-02 1:02PM EDT | 25.00 | 0.73 | 0.21 | 1.07 | 0.00 | - | 5 | 5 | 53.78% |
| WDC260116P00027500 | 2024-05-15 12:46PM EDT | 27.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WDC260116P00030000 | 2024-04-17 10:23AM EDT | 30.00 | 1.02 | 0.30 | 1.05 | 0.00 | - | 2 | 5 | 51.15% |
| WDC260116P00032500 | 2024-05-15 9:53AM EDT | 32.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC260116P00035000 | 2024-03-13 9:40AM EDT | 35.00 | 1.90 | 1.45 | 1.67 | 0.00 | - | 5 | 105 | 49.44% |
| WDC260116P00037500 | 2024-04-05 10:34AM EDT | 37.50 | 1.85 | 1.39 | 1.83 | 0.00 | - | 1 | 11 | 46.99% |
| WDC260116P00040000 | 2024-05-14 12:39PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC260116P00042500 | 2024-05-15 9:53AM EDT | 42.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC260116P00045000 | 2024-05-21 2:55PM EDT | 45.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| WDC260116P00047500 | 2024-04-19 2:04PM EDT | 47.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| WDC260116P00050000 | 2024-05-24 10:22AM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC260116P00052500 | 2024-05-17 2:01PM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC260116P00055000 | 2024-05-14 3:42PM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| WDC260116P00057500 | 2024-05-15 2:08PM EDT | 57.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC260116P00060000 | 2024-05-28 10:18AM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC260116P00062500 | 2024-05-17 3:11PM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| WDC260116P00065000 | 2024-05-21 3:15PM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDC260116P00067500 | 2024-05-21 3:20PM EDT | 67.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WDC260116P00070000 | 2024-05-16 12:55PM EDT | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| WDC260116P00072500 | 2024-05-24 10:49AM EDT | 72.50 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| WDC260116P00075000 | 2024-05-28 1:43PM EDT | 75.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WDC260116P00077500 | 2024-05-17 1:56PM EDT | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116P00080000 | 2024-05-17 2:06PM EDT | 80.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116P00085000 | 2024-03-05 11:54AM EDT | 85.00 | 24.20 | 19.65 | 20.15 | 0.00 | - | 1 | 166 | 37.64% |
| WDC260116P00090000 | 2024-04-29 9:36AM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WDC260116P00095000 | 2024-05-23 11:55AM EDT | 95.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| WDC260116P00100000 | 2024-05-21 12:36PM EDT | 100.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| WDC260116P00105000 | 2024-04-08 3:30PM EDT | 105.00 | 34.30 | 32.50 | 35.45 | 0.00 | - | 60 | 80 | 38.21% |
