La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 807,11 +114,17 (+0,19 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621C00017500 | 2023-11-01 10:12AM EDT | 17.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| WDC240621C00020000 | 2023-07-27 11:24AM EDT | 20.00 | 23.00 | 20.30 | 21.05 | 0.00 | - | 1 | 19 | 0.00% |
| WDC240621C00022500 | 2024-05-06 11:03AM EDT | 22.50 | 50.64 | 52.30 | 56.25 | 0.00 | - | 1 | 22 | 590.63% |
| WDC240621C00025000 | 2024-04-23 1:11PM EDT | 25.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| WDC240621C00027500 | 2024-02-16 10:55AM EDT | 27.50 | 28.25 | 30.60 | 34.90 | 0.00 | - | 1 | 23 | 0.00% |
| WDC240621C00030000 | 2024-04-08 10:13AM EDT | 30.00 | 43.40 | 41.45 | 43.10 | 0.00 | - | 1 | 332 | 0.00% |
| WDC240621C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.75 | 35.15 | 36.45 | 0.00 | - | 1 | 144 | 0.00% |
| WDC240621C00035000 | 2024-04-17 3:33PM EDT | 35.00 | 35.39 | 36.10 | 38.30 | 0.00 | - | 12 | 57 | 0.00% |
| WDC240621C00037500 | 2024-05-07 2:59PM EDT | 37.50 | 34.50 | 37.60 | 39.45 | 0.00 | - | 2 | 112 | 0.00% |
| WDC240621C00040000 | 2024-06-07 11:11AM EDT | 40.00 | 35.15 | 37.90 | 39.30 | 0.00 | - | 1 | 1,199 | 319.14% |
| WDC240621C00042500 | 2024-06-07 11:11AM EDT | 42.50 | 32.69 | 34.55 | 37.00 | 0.00 | - | 1 | 1,000 | 239.06% |
| WDC240621C00045000 | 2024-06-12 12:43PM EDT | 45.00 | 34.13 | 32.90 | 33.90 | 0.00 | - | 1 | 1,274 | 242.77% |
| WDC240621C00047500 | 2024-05-29 3:07PM EDT | 47.50 | 29.95 | 30.45 | 31.55 | 0.00 | - | 1 | 773 | 235.74% |
| WDC240621C00050000 | 2024-06-14 10:14AM EDT | 50.00 | 27.80 | 27.95 | 29.15 | +0.75 | +2.77% | 1 | 1,596 | 220.70% |
| WDC240621C00052500 | 2024-06-13 1:56PM EDT | 52.50 | 27.60 | 25.45 | 26.55 | 0.00 | - | 1 | 1,196 | 195.12% |
| WDC240621C00055000 | 2024-06-14 2:48PM EDT | 55.00 | 23.50 | 23.05 | 24.00 | -0.75 | -3.09% | 2 | 2,613 | 178.52% |
| WDC240621C00057500 | 2024-06-14 3:31PM EDT | 57.50 | 20.47 | 20.50 | 20.85 | +2.63 | +14.74% | 8 | 243 | 111.72% |
| WDC240621C00060000 | 2024-06-14 3:59PM EDT | 60.00 | 18.17 | 16.50 | 18.35 | -1.03 | -5.36% | 26 | 692 | 125.20% |
| WDC240621C00062000 | 2024-06-12 3:24PM EDT | 62.00 | 16.90 | 15.80 | 16.45 | 0.00 | - | - | 2 | 65.63% |
| WDC240621C00062500 | 2024-06-14 1:14PM EDT | 62.50 | 15.35 | 14.60 | 15.90 | +0.69 | +4.71% | 2 | 690 | 113.87% |
| WDC240621C00063000 | 2024-06-05 12:47PM EDT | 63.00 | 13.90 | 14.55 | 16.70 | 0.00 | - | 2 | 5 | 127.54% |
| WDC240621C00065000 | 2024-06-14 3:47PM EDT | 65.00 | 13.47 | 13.05 | 13.40 | -1.68 | -11.09% | 5 | 6,258 | 79.69% |
| WDC240621C00066000 | 2024-06-12 9:57AM EDT | 66.00 | 13.04 | 11.55 | 13.05 | 0.00 | - | 5 | 5 | 82.62% |
| WDC240621C00067000 | 2024-05-24 3:15PM EDT | 67.00 | 8.56 | 10.70 | 11.80 | 0.00 | - | 1 | 1 | 71.68% |
| WDC240621C00067500 | 2024-06-14 10:14AM EDT | 67.50 | 10.00 | 10.55 | 10.90 | -2.65 | -20.95% | 3 | 1,482 | 66.02% |
| WDC240621C00068000 | 2024-06-14 3:12PM EDT | 68.00 | 10.50 | 9.95 | 10.80 | -1.90 | -15.32% | 2 | 6 | 76.56% |
| WDC240621C00069000 | 2024-05-23 3:50PM EDT | 69.00 | 6.30 | 8.90 | 9.55 | 0.00 | - | - | 5 | 57.81% |
| WDC240621C00070000 | 2024-06-14 12:08PM EDT | 70.00 | 8.11 | 7.15 | 8.40 | -2.33 | -22.32% | 5 | 5,401 | 65.63% |
| WDC240621C00071000 | 2024-06-14 3:29PM EDT | 71.00 | 7.64 | 7.05 | 7.45 | -0.56 | -6.83% | 52 | 75 | 62.01% |
| WDC240621C00072000 | 2024-06-11 3:39PM EDT | 72.00 | 6.04 | 6.15 | 6.45 | +0.99 | +19.60% | 2 | 20 | 55.27% |
| WDC240621C00072500 | 2024-06-14 3:45PM EDT | 72.50 | 6.01 | 4.75 | 6.45 | -1.19 | -16.53% | 5 | 3,124 | 72.27% |
| WDC240621C00073000 | 2024-06-14 2:41PM EDT | 73.00 | 5.48 | 5.20 | 6.45 | -0.57 | -9.42% | 13 | 164 | 63.77% |
| WDC240621C00074000 | 2024-06-14 3:19PM EDT | 74.00 | 4.75 | 3.65 | 4.55 | -1.20 | -20.17% | 4 | 301 | 45.80% |
| WDC240621C00075000 | 2024-06-14 3:45PM EDT | 75.00 | 3.70 | 3.15 | 3.65 | -1.84 | -33.21% | 43 | 6,341 | 41.85% |
| WDC240621C00076000 | 2024-06-14 10:54AM EDT | 76.00 | 2.22 | 2.50 | 3.10 | -0.66 | -22.92% | 4 | 932 | 46.92% |
| WDC240621C00077000 | 2024-06-14 1:55PM EDT | 77.00 | 2.04 | 1.79 | 2.24 | -1.57 | -43.49% | 171 | 677 | 40.82% |
| WDC240621C00077500 | 2024-06-14 1:32PM EDT | 77.50 | 1.77 | 1.72 | 1.83 | -1.68 | -48.70% | 95 | 2,621 | 37.70% |
| WDC240621C00078000 | 2024-06-14 3:43PM EDT | 78.00 | 1.59 | 1.43 | 1.74 | -1.49 | -48.38% | 144 | 322 | 42.04% |
| WDC240621C00079000 | 2024-06-14 3:58PM EDT | 79.00 | 1.06 | 1.00 | 1.07 | -0.94 | -47.00% | 115 | 633 | 36.52% |
| WDC240621C00080000 | 2024-06-14 3:53PM EDT | 80.00 | 0.70 | 0.66 | 0.72 | -0.76 | -52.05% | 260 | 6,654 | 36.43% |
| WDC240621C00081000 | 2024-06-14 3:51PM EDT | 81.00 | 0.48 | 0.41 | 0.55 | -0.60 | -55.56% | 59 | 1,602 | 39.16% |
| WDC240621C00082000 | 2024-06-14 3:32PM EDT | 82.00 | 0.33 | 0.26 | 0.30 | -0.64 | -65.98% | 5 | 550 | 36.87% |
| WDC240621C00082500 | 2024-06-14 11:48AM EDT | 82.50 | 0.22 | 0.20 | 0.24 | -0.42 | -65.62% | 4 | 561 | 37.21% |
| WDC240621C00083000 | 2024-06-14 3:04PM EDT | 83.00 | 0.22 | 0.01 | 0.19 | -0.36 | -62.07% | 2 | 19 | 37.40% |
| WDC240621C00084000 | 2024-06-14 11:14AM EDT | 84.00 | 0.11 | 0.10 | 0.12 | -0.23 | -67.65% | 4 | 460 | 38.09% |
| WDC240621C00085000 | 2024-06-14 1:46PM EDT | 85.00 | 0.08 | 0.05 | 0.11 | -0.16 | -66.67% | 14 | 7,937 | 41.99% |
| WDC240621C00086000 | 2024-06-13 12:17PM EDT | 86.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 4 | 5 | 52.54% |
| WDC240621C00087000 | 2024-06-14 2:24PM EDT | 87.00 | 0.04 | 0.01 | 0.14 | -0.08 | -66.67% | 5 | 42 | 53.42% |
| WDC240621C00090000 | 2024-06-13 2:12PM EDT | 90.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 732 | 66.21% |
| WDC240621C00095000 | 2024-06-12 9:32AM EDT | 95.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 10 | 35 | 84.96% |
| WDC240621C00100000 | 2024-06-12 11:53AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 68.75% |
| WDC240621C00105000 | 2024-06-05 3:42PM EDT | 105.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 166 | 115.63% |
| WDC240621C00110000 | 2024-06-04 10:01AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 100.78% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00017500 | 2024-03-27 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.52 | 0.00 | - | 4 | 132 | 598.44% |
| WDC240621P00020000 | 2023-11-14 3:20PM EDT | 20.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 5 | 330 | 448.44% |
| WDC240621P00022500 | 2024-02-20 12:08PM EDT | 22.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 50 | 229 | 594.53% |
| WDC240621P00025000 | 2024-04-18 2:11PM EDT | 25.00 | 0.12 | 0.00 | 1.99 | 0.00 | - | 2 | 262 | 601.17% |
| WDC240621P00027500 | 2024-04-18 2:11PM EDT | 27.50 | 0.16 | 0.00 | 1.76 | 0.00 | - | 2 | 225 | 539.45% |
| WDC240621P00030000 | 2024-04-25 2:01PM EDT | 30.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 220 | 3,151 | 271.88% |
| WDC240621P00032500 | 2024-05-08 10:02AM EDT | 32.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,422 | 240.63% |
| WDC240621P00035000 | 2024-04-25 12:33PM EDT | 35.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 1,041 | 231.25% |
| WDC240621P00037500 | 2024-04-10 10:35AM EDT | 37.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 5 | 913 | 270.31% |
| WDC240621P00040000 | 2024-06-10 10:50AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,946 | 193.75% |
| WDC240621P00042500 | 2024-06-10 10:48AM EDT | 42.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1,561 | 228.52% |
| WDC240621P00045000 | 2024-06-14 2:19PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,816 | 162.50% |
| WDC240621P00047500 | 2024-06-14 11:07AM EDT | 47.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 20 | 4,764 | 151.56% |
| WDC240621P00050000 | 2024-06-14 1:47PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 4,074 | 137.50% |
| WDC240621P00052500 | 2024-06-11 2:10PM EDT | 52.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 316 | 1,476 | 138.28% |
| WDC240621P00055000 | 2024-06-11 3:46PM EDT | 55.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 1,630 | 158.20% |
| WDC240621P00057500 | 2024-06-10 10:56AM EDT | 57.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 7 | 967 | 125.00% |
| WDC240621P00060000 | 2024-06-13 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,333 | 99.22% |
| WDC240621P00061000 | 2024-06-06 10:02AM EDT | 61.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 4 | 105.66% |
| WDC240621P00062000 | 2024-06-06 10:00AM EDT | 62.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 16 | 8 | 101.17% |
| WDC240621P00062500 | 2024-06-13 3:46PM EDT | 62.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 4 | 1,533 | 98.24% |
| WDC240621P00063000 | 2024-06-14 12:29PM EDT | 63.00 | 0.04 | 0.00 | 0.18 | +0.01 | +33.33% | 3 | 19 | 88.67% |
| WDC240621P00064000 | 2024-06-13 11:38AM EDT | 64.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 3 | 22 | 91.80% |
| WDC240621P00065000 | 2024-06-14 1:14PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 27 | 1,682 | 70.70% |
| WDC240621P00066000 | 2024-06-10 9:49AM EDT | 66.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 3 | 76 | 81.05% |
| WDC240621P00067000 | 2024-06-12 1:30PM EDT | 67.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 22 | 155 | 76.17% |
| WDC240621P00067500 | 2024-06-14 9:55AM EDT | 67.50 | 0.08 | 0.04 | 0.16 | +0.02 | +33.33% | 5 | 1,295 | 65.43% |
| WDC240621P00068000 | 2024-06-05 9:53AM EDT | 68.00 | 0.29 | 0.01 | 0.19 | 0.00 | - | 5 | 511 | 62.70% |
| WDC240621P00069000 | 2024-06-12 1:21PM EDT | 69.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 29 | 35 | 57.81% |
| WDC240621P00070000 | 2024-06-14 1:34PM EDT | 70.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 33 | 4,201 | 51.17% |
| WDC240621P00071000 | 2024-06-14 12:11PM EDT | 71.00 | 0.07 | 0.02 | 0.12 | +0.03 | +75.00% | 5 | 316 | 48.05% |
| WDC240621P00072000 | 2024-06-14 2:21PM EDT | 72.00 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 85 | 151 | 41.60% |
| WDC240621P00072500 | 2024-06-14 10:12AM EDT | 72.50 | 0.16 | 0.07 | 0.11 | +0.09 | +128.57% | 42 | 1,377 | 38.87% |
| WDC240621P00073000 | 2024-06-14 2:37PM EDT | 73.00 | 0.12 | 0.09 | 0.14 | +0.02 | +20.00% | 5 | 352 | 38.18% |
| WDC240621P00074000 | 2024-06-14 11:26AM EDT | 74.00 | 0.25 | 0.17 | 0.21 | +0.15 | +150.00% | 15 | 770 | 36.13% |
| WDC240621P00075000 | 2024-06-14 3:45PM EDT | 75.00 | 0.30 | 0.28 | 0.35 | +0.13 | +76.47% | 175 | 4,403 | 35.40% |
| WDC240621P00076000 | 2024-06-14 3:44PM EDT | 76.00 | 0.52 | 0.50 | 0.57 | +0.24 | +85.71% | 171 | 886 | 34.96% |
| WDC240621P00077000 | 2024-06-14 1:54PM EDT | 77.00 | 0.86 | 0.63 | 1.09 | +0.44 | +104.76% | 32 | 249 | 40.04% |
| WDC240621P00077500 | 2024-06-14 3:35PM EDT | 77.50 | 0.93 | 1.02 | 1.10 | +0.38 | +69.09% | 227 | 359 | 34.86% |
| WDC240621P00078000 | 2024-06-14 3:59PM EDT | 78.00 | 1.30 | 1.25 | 1.34 | +0.56 | +75.68% | 59 | 163 | 35.06% |
| WDC240621P00079000 | 2024-06-14 3:57PM EDT | 79.00 | 1.83 | 1.79 | 1.92 | +0.66 | +56.41% | 374 | 461 | 35.79% |
| WDC240621P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 2.37 | 2.43 | 2.57 | +0.68 | +40.24% | 52 | 220 | 35.60% |
| WDC240621P00081000 | 2024-06-13 3:21PM EDT | 81.00 | 2.07 | 2.92 | 4.35 | 0.00 | - | 23 | 61 | 65.53% |
| WDC240621P00082000 | 2024-06-14 10:00AM EDT | 82.00 | 4.50 | 3.95 | 4.65 | +1.77 | +64.84% | 2 | 15 | 53.32% |
| WDC240621P00082500 | 2024-05-09 10:42AM EDT | 82.50 | 10.75 | 7.55 | 7.95 | 0.00 | - | 3 | 3 | 128.56% |
| WDC240621P00083000 | 2024-05-22 11:50AM EDT | 83.00 | 9.65 | 4.85 | 5.15 | 0.00 | - | - | 13 | 41.41% |
| WDC240621P00084000 | 2024-05-29 1:08PM EDT | 84.00 | 8.00 | 5.80 | 7.00 | 0.00 | - | - | 1 | 57.81% |
| WDC240621P00085000 | 2024-05-07 2:40PM EDT | 85.00 | 13.65 | 9.15 | 9.95 | 0.00 | - | 3 | 9 | 130.42% |
| WDC240621P00086000 | 2024-06-13 3:56PM EDT | 86.00 | 6.33 | 7.70 | 8.05 | 0.00 | - | 26 | 12 | 51.17% |
