La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 330,44 -1 928,48 (-3,31 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00030000 | 2024-04-22 9:55AM EDT | 30.00 | 37.15 | 40.05 | 43.75 | 0.00 | - | 2 | 2 | 346.48% |
| WDC240517C00040000 | 2024-04-25 2:45PM EDT | 40.00 | 29.63 | 30.05 | 33.75 | 0.00 | - | 23 | 35 | 242.58% |
| WDC240517C00045000 | 2024-05-10 12:01PM EDT | 45.00 | 27.24 | 25.05 | 28.70 | +0.56 | +2.10% | 3 | 33 | 196.48% |
| WDC240517C00047500 | 2024-05-06 11:36AM EDT | 47.50 | 25.67 | 23.15 | 25.35 | 0.00 | - | 1 | 2 | 158.20% |
| WDC240517C00050000 | 2024-05-02 11:05AM EDT | 50.00 | 19.25 | 20.30 | 23.25 | 0.00 | - | 1 | 19 | 144.92% |
| WDC240517C00052500 | 2024-05-06 1:55PM EDT | 52.50 | 20.34 | 17.10 | 20.55 | 0.00 | - | 4 | 20 | 217.87% |
| WDC240517C00055000 | 2024-05-02 2:08PM EDT | 55.00 | 14.95 | 14.90 | 16.80 | 0.00 | - | 1 | 92 | 114.65% |
| WDC240517C00057500 | 2024-05-10 1:29PM EDT | 57.50 | 14.25 | 13.30 | 15.35 | +0.98 | +7.39% | 1 | 227 | 100.98% |
| WDC240517C00058000 | 2024-04-26 10:10AM EDT | 58.00 | 11.58 | 11.65 | 14.85 | 0.00 | - | 1 | 4 | 157.72% |
| WDC240517C00059000 | 2024-04-24 2:35PM EDT | 59.00 | 11.00 | 11.80 | 13.85 | 0.00 | - | - | 3 | 91.41% |
| WDC240517C00060000 | 2024-05-10 12:31PM EDT | 60.00 | 11.93 | 10.75 | 12.80 | -0.29 | -2.37% | 3 | 833 | 80.47% |
| WDC240517C00061000 | 2024-05-10 3:26PM EDT | 61.00 | 10.95 | 9.65 | 12.05 | +2.00 | +22.35% | 6 | 2 | 80.66% |
| WDC240517C00062000 | 2024-05-02 10:19AM EDT | 62.00 | 7.15 | 8.20 | 10.85 | 0.00 | - | 2 | 203 | 122.75% |
| WDC240517C00062500 | 2024-05-10 3:31PM EDT | 62.50 | 9.32 | 8.15 | 9.75 | -0.18 | -1.89% | 38 | 1,615 | 93.26% |
| WDC240517C00063000 | 2024-05-09 10:26AM EDT | 63.00 | 9.00 | 7.70 | 9.80 | 0.00 | - | 3 | 1,404 | 60.06% |
| WDC240517C00064000 | 2024-05-10 3:46PM EDT | 64.00 | 7.82 | 6.20 | 8.85 | -1.37 | -14.91% | 29 | 17 | 105.27% |
| WDC240517C00065000 | 2024-05-10 2:44PM EDT | 65.00 | 6.87 | 4.70 | 7.90 | -0.59 | -7.91% | 24 | 1,668 | 98.24% |
| WDC240517C00066000 | 2024-05-10 3:44PM EDT | 66.00 | 5.84 | 5.65 | 5.85 | -0.11 | -1.85% | 10 | 87 | 48.34% |
| WDC240517C00067000 | 2024-05-10 3:49PM EDT | 67.00 | 4.94 | 3.95 | 4.90 | +0.19 | +4.00% | 6 | 157 | 44.24% |
| WDC240517C00067500 | 2024-05-10 12:54PM EDT | 67.50 | 4.62 | 4.25 | 4.50 | -0.08 | -1.70% | 4 | 2,074 | 45.02% |
| WDC240517C00068000 | 2024-05-10 12:11PM EDT | 68.00 | 4.20 | 3.80 | 3.95 | +0.05 | +1.20% | 15 | 313 | 39.36% |
| WDC240517C00069000 | 2024-05-08 10:25AM EDT | 69.00 | 3.45 | 2.84 | 3.10 | 0.00 | - | 1 | 496 | 37.11% |
| WDC240517C00070000 | 2024-05-10 3:52PM EDT | 70.00 | 2.45 | 2.22 | 2.33 | -0.17 | -6.49% | 50 | 5,972 | 35.45% |
| WDC240517C00071000 | 2024-05-10 3:52PM EDT | 71.00 | 1.77 | 1.61 | 1.65 | -0.23 | -11.50% | 37 | 178 | 33.74% |
| WDC240517C00072000 | 2024-05-10 3:58PM EDT | 72.00 | 1.17 | 1.09 | 1.14 | -0.35 | -23.03% | 638 | 461 | 33.55% |
| WDC240517C00072500 | 2024-05-10 2:04PM EDT | 72.50 | 1.09 | 0.89 | 0.93 | -0.23 | -17.42% | 393 | 3,117 | 33.45% |
| WDC240517C00073000 | 2024-05-10 3:58PM EDT | 73.00 | 0.77 | 0.53 | 0.76 | -0.27 | -25.96% | 223 | 192 | 33.69% |
| WDC240517C00074000 | 2024-05-10 3:45PM EDT | 74.00 | 0.48 | 0.44 | 0.48 | -0.19 | -28.36% | 66 | 258 | 33.69% |
| WDC240517C00075000 | 2024-05-10 3:58PM EDT | 75.00 | 0.28 | 0.26 | 0.30 | -0.17 | -37.78% | 1,082 | 13,041 | 34.18% |
| WDC240517C00076000 | 2024-05-10 3:20PM EDT | 76.00 | 0.18 | 0.15 | 0.18 | -0.12 | -40.00% | 167 | 1,539 | 34.57% |
| WDC240517C00077000 | 2024-05-10 10:23AM EDT | 77.00 | 0.20 | 0.09 | 0.12 | +0.03 | +17.65% | 4 | 1,108 | 36.04% |
| WDC240517C00077500 | 2024-05-09 3:27PM EDT | 77.50 | 0.16 | 0.07 | 0.10 | 0.00 | - | 20 | 745 | 36.91% |
| WDC240517C00078000 | 2024-05-10 3:00PM EDT | 78.00 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 2 | 611 | 42.29% |
| WDC240517C00079000 | 2024-05-10 2:52PM EDT | 79.00 | 0.07 | 0.04 | 0.08 | -0.19 | -73.08% | 2 | 1,022 | 41.80% |
| WDC240517C00080000 | 2024-05-09 3:26PM EDT | 80.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 1 | 14,874 | 44.92% |
| WDC240517C00082000 | 2024-05-09 10:55AM EDT | 82.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 6 | 16 | 50.78% |
| WDC240517C00082500 | 2024-05-09 11:10AM EDT | 82.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 816 | 52.73% |
| WDC240517C00083000 | 2024-05-06 10:14AM EDT | 83.00 | 0.16 | 0.01 | 0.10 | 0.00 | - | - | 5 | 54.30% |
| WDC240517C00085000 | 2024-05-10 10:13AM EDT | 85.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 14 | 1,709 | 61.72% |
| WDC240517C00090000 | 2024-05-09 2:05PM EDT | 90.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 3,381 | 71.88% |
| WDC240517C00095000 | 2024-05-06 2:50PM EDT | 95.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 326 | 91.02% |
| WDC240517C00100000 | 2024-04-22 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 62 | 119.92% |
| WDC240517C00105000 | 2024-05-10 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 90 | 103.91% |
| WDC240517C00110000 | 2024-05-09 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,824 | 109.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 45.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 129.69% |
| WDC240517P00047500 | 2024-04-24 12:33PM EDT | 47.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 30 | 151.17% |
| WDC240517P00050000 | 2024-04-30 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 19 | 31 | 134.77% |
| WDC240517P00052500 | 2024-05-10 1:59PM EDT | 52.50 | 0.01 | 0.01 | 0.21 | -0.13 | -92.86% | 10 | 58 | 117.97% |
| WDC240517P00055000 | 2024-05-06 2:56PM EDT | 55.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 4 | 846 | 68.75% |
| WDC240517P00056000 | 2024-04-30 9:56AM EDT | 56.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | - | 1 | 98.05% |
| WDC240517P00057000 | 2024-04-30 2:55PM EDT | 57.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 43 | 49 | 92.97% |
| WDC240517P00057500 | 2024-05-06 10:07AM EDT | 57.50 | 0.17 | 0.01 | 0.24 | 0.00 | - | 1 | 527 | 89.84% |
| WDC240517P00058000 | 2024-05-10 10:12AM EDT | 58.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 8 | 16 | 70.70% |
| WDC240517P00059000 | 2024-04-30 2:53PM EDT | 59.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 31 | 60.94% |
| WDC240517P00060000 | 2024-05-08 10:00AM EDT | 60.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 5 | 1,642 | 70.70% |
| WDC240517P00061000 | 2024-05-09 3:19PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 437 | 54.69% |
| WDC240517P00062000 | 2024-05-09 10:58AM EDT | 62.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 65 | 50.78% |
| WDC240517P00062500 | 2024-05-09 11:54AM EDT | 62.50 | 0.02 | 0.02 | 0.14 | 0.00 | - | 1 | 1,295 | 55.47% |
| WDC240517P00063000 | 2024-05-10 3:02PM EDT | 63.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 9 | 311 | 46.88% |
| WDC240517P00064000 | 2024-05-10 1:37PM EDT | 64.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 707 | 3,139 | 43.56% |
| WDC240517P00065000 | 2024-05-10 3:17PM EDT | 65.00 | 0.10 | 0.03 | 0.10 | +0.04 | +66.67% | 121 | 6,047 | 44.04% |
| WDC240517P00066000 | 2024-05-10 11:45AM EDT | 66.00 | 0.08 | 0.03 | 0.09 | -0.02 | -20.00% | 1 | 267 | 37.50% |
| WDC240517P00067000 | 2024-05-10 1:10PM EDT | 67.00 | 0.11 | 0.09 | 0.14 | -0.05 | -31.25% | 21 | 181 | 35.55% |
| WDC240517P00067500 | 2024-05-10 3:02PM EDT | 67.50 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 34 | 1,376 | 33.69% |
| WDC240517P00068000 | 2024-05-10 2:03PM EDT | 68.00 | 0.19 | 0.18 | 0.21 | -0.07 | -26.92% | 18 | 450 | 33.20% |
| WDC240517P00069000 | 2024-05-10 2:36PM EDT | 69.00 | 0.32 | 0.33 | 0.38 | -0.08 | -20.00% | 59 | 271 | 33.01% |
| WDC240517P00070000 | 2024-05-10 3:12PM EDT | 70.00 | 0.54 | 0.58 | 0.62 | -0.09 | -14.29% | 357 | 2,881 | 32.28% |
| WDC240517P00071000 | 2024-05-10 3:53PM EDT | 71.00 | 0.86 | 0.94 | 0.98 | -0.13 | -13.13% | 116 | 417 | 31.93% |
| WDC240517P00072000 | 2024-05-10 3:59PM EDT | 72.00 | 1.44 | 1.43 | 1.47 | +0.03 | +2.13% | 489 | 352 | 31.79% |
| WDC240517P00072500 | 2024-05-10 3:08PM EDT | 72.50 | 1.64 | 1.72 | 1.76 | -0.10 | -5.75% | 66 | 1,002 | 31.64% |
| WDC240517P00073000 | 2024-05-10 2:36PM EDT | 73.00 | 1.87 | 2.01 | 2.20 | -0.11 | -5.56% | 41 | 116 | 34.77% |
| WDC240517P00074000 | 2024-05-10 12:08PM EDT | 74.00 | 2.57 | 2.63 | 2.94 | -0.10 | -3.75% | 8 | 35 | 35.60% |
| WDC240517P00075000 | 2024-05-09 12:21PM EDT | 75.00 | 3.55 | 3.50 | 3.70 | +0.18 | +5.34% | 2 | 304 | 34.18% |
| WDC240517P00076000 | 2024-05-10 2:22PM EDT | 76.00 | 4.05 | 4.45 | 5.20 | -0.45 | -10.00% | 1 | 9 | 58.40% |
| WDC240517P00077000 | 2024-05-09 9:44AM EDT | 77.00 | 5.70 | 5.40 | 6.20 | 0.00 | - | 5 | 5 | 50.49% |
| WDC240517P00077500 | 2024-04-24 10:28AM EDT | 77.50 | 9.19 | 5.85 | 6.95 | 0.00 | - | 1 | 307 | 57.52% |
| WDC240517P00078000 | 2024-05-06 12:42PM EDT | 78.00 | 5.35 | 6.35 | 7.30 | 0.00 | - | - | 2 | 57.32% |
| WDC240517P00080000 | 2024-05-09 1:01PM EDT | 80.00 | 7.95 | 7.25 | 9.30 | 0.00 | - | 3 | 58 | 87.70% |
| WDC240517P00085000 | 2024-05-01 10:46AM EDT | 85.00 | 15.00 | 12.30 | 15.00 | 0.00 | - | 1 | 2 | 81.84% |
| WDC240517P00095000 | 2024-04-01 9:55AM EDT | 95.00 | 23.50 | 24.80 | 26.75 | 0.00 | - | - | 0 | 219.87% |
