La bourse ferme dans 3 h 53 min
CAC 40
7 495,29 -35,43 (-0,47 %) Euro Stoxx 50
4 905,08 +2,48 (+0,05 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 344,90 +8,30 (+0,36 %) Bitcoin EUR
57 601,16 +426,02 (+0,75 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628C00040000 | 2024-06-27 1:45PM EDT | 40.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| WDC240628C00045000 | 2024-06-27 3:22PM EDT | 45.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| WDC240628C00050000 | 2024-06-21 3:55PM EDT | 50.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 102 | 96 | 0.00% |
| WDC240628C00055000 | 2024-06-25 11:06AM EDT | 55.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240628C00060000 | 2024-06-10 10:21AM EDT | 60.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240628C00062000 | 2024-06-07 10:18AM EDT | 62.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240628C00063000 | 2024-06-21 2:41PM EDT | 63.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240628C00065000 | 2024-06-25 1:25PM EDT | 65.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240628C00067000 | 2024-06-11 12:11PM EDT | 67.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240628C00068000 | 2024-06-21 1:33PM EDT | 68.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| WDC240628C00069000 | 2024-06-21 12:14PM EDT | 69.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| WDC240628C00070000 | 2024-06-26 3:40PM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| WDC240628C00071000 | 2024-06-27 9:32AM EDT | 71.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| WDC240628C00072000 | 2024-06-27 9:41AM EDT | 72.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| WDC240628C00073000 | 2024-06-26 3:19PM EDT | 73.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| WDC240628C00074000 | 2024-06-27 12:29PM EDT | 74.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 0.00% |
| WDC240628C00075000 | 2024-06-27 3:54PM EDT | 75.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 110 | 268 | 0.00% |
| WDC240628C00076000 | 2024-06-27 1:48PM EDT | 76.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 159 | 460 | 0.00% |
| WDC240628C00077000 | 2024-06-27 3:55PM EDT | 77.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 709 | 1,411 | 3.13% |
| WDC240628C00078000 | 2024-06-27 3:49PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,879 | 1,276 | 12.50% |
| WDC240628C00079000 | 2024-06-27 3:56PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,780 | 2,229 | 12.50% |
| WDC240628C00080000 | 2024-06-27 3:31PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 489 | 1,466 | 25.00% |
| WDC240628C00081000 | 2024-06-27 2:07PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 583 | 25.00% |
| WDC240628C00082000 | 2024-06-27 3:41PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 2,886 | 25.00% |
| WDC240628C00083000 | 2024-06-27 1:11PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 296 | 50.00% |
| WDC240628C00084000 | 2024-06-27 12:49PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 385 | 50.00% |
| WDC240628C00085000 | 2024-06-27 10:49AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| WDC240628C00086000 | 2024-06-27 1:47PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,236 | 50.00% |
| WDC240628C00087000 | 2024-06-27 11:04AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 50.00% |
| WDC240628C00088000 | 2024-06-27 3:18PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| WDC240628C00089000 | 2024-06-20 12:10PM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 112 | 50.00% |
| WDC240628C00090000 | 2024-06-26 1:48PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 118 | 50.00% |
| WDC240628C00095000 | 2024-06-25 11:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 469 | 50.00% |
| WDC240628C00100000 | 2024-06-18 2:15PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628P00040000 | 2024-05-29 2:33PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WDC240628P00045000 | 2024-06-17 2:27PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 222 | 50.00% |
| WDC240628P00050000 | 2024-06-21 10:58AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 100.00% |
| WDC240628P00060000 | 2024-06-26 12:47PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 740 | 50.00% |
| WDC240628P00061000 | 2024-06-05 1:18PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| WDC240628P00062000 | 2024-06-26 3:17PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 67 | 50.00% |
| WDC240628P00063000 | 2024-06-17 1:45PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| WDC240628P00064000 | 2024-06-17 1:46PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 50.00% |
| WDC240628P00065000 | 2024-06-24 1:43PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| WDC240628P00066000 | 2024-06-24 10:03AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 50.00% |
| WDC240628P00067000 | 2024-06-24 1:15PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 50.00% |
| WDC240628P00068000 | 2024-06-27 2:56PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 198 | 50.00% |
| WDC240628P00069000 | 2024-06-27 1:17PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 50.00% |
| WDC240628P00070000 | 2024-06-27 9:46AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 50.00% |
| WDC240628P00071000 | 2024-06-27 1:41PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 659 | 25.00% |
| WDC240628P00072000 | 2024-06-27 3:17PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 994 | 25.00% |
| WDC240628P00073000 | 2024-06-27 3:31PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 281 | 738 | 25.00% |
| WDC240628P00074000 | 2024-06-27 1:41PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 167 | 3,381 | 12.50% |
| WDC240628P00075000 | 2024-06-27 3:58PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 549 | 889 | 12.50% |
| WDC240628P00076000 | 2024-06-27 3:58PM EDT | 76.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 611 | 766 | 6.25% |
| WDC240628P00077000 | 2024-06-27 3:59PM EDT | 77.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 227 | 458 | 0.00% |
| WDC240628P00078000 | 2024-06-27 3:24PM EDT | 78.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 77 | 313 | 0.00% |
| WDC240628P00079000 | 2024-06-27 2:49PM EDT | 79.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| WDC240628P00080000 | 2024-06-27 3:31PM EDT | 80.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 26 | 104 | 0.00% |
| WDC240628P00081000 | 2024-06-21 1:13PM EDT | 81.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| WDC240628P00082000 | 2024-06-18 3:33PM EDT | 82.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 46 | 33 | 0.00% |
| WDC240628P00083000 | 2024-06-18 10:33AM EDT | 83.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
