Marchés français ouverture 8 h 3 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 485,75 -180,59 (-0,28 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240614C00045000 | 2024-05-31 12:50PM EDT | 45.00 | 29.08 | 30.10 | 34.05 | 0.00 | - | 2 | 2 | 418.95% |
| WDC240614C00050000 | 2024-05-13 11:13AM EDT | 50.00 | 22.43 | 25.10 | 29.10 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240614C00055000 | 2024-05-17 11:16AM EDT | 55.00 | 17.94 | 21.35 | 23.20 | 0.00 | - | 1 | 1 | 160.55% |
| WDC240614C00057000 | 2024-06-07 3:31PM EDT | 57.00 | 18.19 | 19.65 | 21.90 | 0.00 | - | 1 | 1 | 196.78% |
| WDC240614C00062000 | 2024-05-31 3:05PM EDT | 62.00 | 12.42 | 13.65 | 16.35 | 0.00 | - | 1 | 1 | 186.23% |
| WDC240614C00064000 | 2024-05-28 3:26PM EDT | 64.00 | 12.32 | 12.05 | 13.70 | 0.00 | - | 1 | 1 | 131.93% |
| WDC240614C00065000 | 2024-05-29 2:41PM EDT | 65.00 | 12.30 | 11.45 | 12.50 | 0.00 | - | - | 2 | 110.55% |
| WDC240614C00066000 | 2024-05-03 1:49PM EDT | 66.00 | 6.50 | 9.35 | 10.70 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240614C00067000 | 2024-06-10 3:56PM EDT | 67.00 | 10.00 | 9.90 | 11.75 | +1.87 | +23.00% | 1 | 2 | 114.16% |
| WDC240614C00068000 | 2024-06-10 11:52AM EDT | 68.00 | 8.30 | 9.05 | 11.15 | +0.67 | +8.78% | 10 | 23 | 118.65% |
| WDC240614C00069000 | 2024-06-07 3:57PM EDT | 69.00 | 6.80 | 7.05 | 9.05 | +0.54 | +8.63% | 1 | 47 | 107.42% |
| WDC240614C00070000 | 2024-06-10 11:43AM EDT | 70.00 | 6.55 | 7.00 | 8.75 | +1.36 | +26.20% | 10 | 0 | 91.02% |
| WDC240614C00071000 | 2024-06-07 3:31PM EDT | 71.00 | 4.37 | 6.15 | 7.10 | 0.00 | - | 14 | 17 | 71.19% |
| WDC240614C00072000 | 2024-06-05 11:41AM EDT | 72.00 | 4.60 | 5.20 | 5.75 | 0.00 | - | 1 | 26 | 56.06% |
| WDC240614C00073000 | 2024-06-10 3:22PM EDT | 73.00 | 4.48 | 3.30 | 5.35 | +1.59 | +55.02% | 24 | 76 | 81.15% |
| WDC240614C00074000 | 2024-06-10 3:27PM EDT | 74.00 | 3.60 | 2.90 | 3.70 | +1.50 | +71.43% | 40 | 133 | 48.93% |
| WDC240614C00075000 | 2024-06-10 3:22PM EDT | 75.00 | 2.81 | 2.47 | 2.85 | +1.16 | +70.30% | 208 | 283 | 44.58% |
| WDC240614C00076000 | 2024-06-10 3:33PM EDT | 76.00 | 2.01 | 1.84 | 2.09 | +0.89 | +79.46% | 432 | 0 | 41.26% |
| WDC240614C00077000 | 2024-06-10 3:53PM EDT | 77.00 | 1.37 | 1.40 | 1.51 | +0.52 | +61.18% | 302 | 186 | 40.58% |
| WDC240614C00078000 | 2024-06-10 3:38PM EDT | 78.00 | 1.05 | 0.98 | 1.06 | +0.47 | +81.03% | 634 | 229 | 40.48% |
| WDC240614C00079000 | 2024-06-10 3:45PM EDT | 79.00 | 0.68 | 0.66 | 0.74 | +0.33 | +94.29% | 250 | 113 | 41.21% |
| WDC240614C00080000 | 2024-06-10 3:58PM EDT | 80.00 | 0.48 | 0.29 | 0.49 | +0.25 | +108.70% | 2,085 | 86 | 41.41% |
| WDC240614C00081000 | 2024-06-10 3:54PM EDT | 81.00 | 0.28 | 0.28 | 0.30 | +0.10 | +55.56% | 10,214 | 0 | 41.02% |
| WDC240614C00082000 | 2024-06-10 3:43PM EDT | 82.00 | 0.17 | 0.18 | 0.19 | +0.07 | +70.00% | 1,091 | 100 | 41.60% |
| WDC240614C00083000 | 2024-06-10 1:09PM EDT | 83.00 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 14 | 48 | 43.95% |
| WDC240614C00084000 | 2024-06-10 2:00PM EDT | 84.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 60 | 0 | 45.70% |
| WDC240614C00085000 | 2024-06-10 3:09PM EDT | 85.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 10 | 53 | 48.44% |
| WDC240614C00086000 | 2024-06-04 10:10AM EDT | 86.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 8 | 5 | 52.34% |
| WDC240614C00087000 | 2024-06-03 12:21PM EDT | 87.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 5 | 14 | 57.42% |
| WDC240614C00088000 | 2024-06-05 1:07PM EDT | 88.00 | 0.03 | 0.01 | 0.59 | 0.00 | - | 8 | 8 | 81.74% |
| WDC240614C00089000 | 2024-06-06 12:09PM EDT | 89.00 | 0.02 | 0.01 | 0.68 | 0.00 | - | 14 | 18 | 89.84% |
| WDC240614C00090000 | 2024-05-29 12:01PM EDT | 90.00 | 0.18 | 0.00 | 0.67 | 0.00 | - | 8 | 9 | 94.24% |
| WDC240614C00097000 | 2024-06-06 9:40AM EDT | 97.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 8 | 82.81% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240614P00040000 | 2024-05-07 3:30PM EDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 209.38% |
| WDC240614P00050000 | 2024-06-07 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 62 | 562 | 142.19% |
| WDC240614P00055000 | 2024-05-29 2:25PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 117.19% |
| WDC240614P00059000 | 2024-06-10 1:07PM EDT | 59.00 | 0.01 | 0.00 | 0.74 | -0.05 | -83.33% | 17 | 0 | 154.10% |
| WDC240614P00060000 | 2024-06-10 1:10PM EDT | 60.00 | 0.01 | 0.00 | 0.74 | -0.14 | -93.33% | 76 | 37 | 146.48% |
| WDC240614P00061000 | 2024-05-15 10:10AM EDT | 61.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 139.06% |
| WDC240614P00062000 | 2024-06-05 12:57PM EDT | 62.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 10 | 25 | 131.84% |
| WDC240614P00063000 | 2024-06-04 10:05AM EDT | 63.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 14 | 32 | 123.83% |
| WDC240614P00064000 | 2024-06-06 12:10PM EDT | 64.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 62 | 116.60% |
| WDC240614P00065000 | 2024-06-10 12:39PM EDT | 65.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 10 | 19 | 64.06% |
| WDC240614P00066000 | 2024-06-06 12:10PM EDT | 66.00 | 0.06 | 0.01 | 0.03 | +0.01 | +20.00% | 34 | 19 | 58.59% |
| WDC240614P00067000 | 2024-06-10 12:20PM EDT | 67.00 | 0.07 | 0.01 | 0.05 | -0.05 | -41.67% | 1 | 0 | 57.03% |
| WDC240614P00068000 | 2024-06-07 10:52AM EDT | 68.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 15 | 29 | 62.11% |
| WDC240614P00069000 | 2024-06-07 3:12PM EDT | 69.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 44 | 133 | 51.95% |
| WDC240614P00070000 | 2024-06-10 3:05PM EDT | 70.00 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 27 | 124 | 49.02% |
| WDC240614P00071000 | 2024-06-10 3:10PM EDT | 71.00 | 0.08 | 0.06 | 0.10 | -0.19 | -70.37% | 14 | 0 | 45.12% |
| WDC240614P00072000 | 2024-06-10 3:10PM EDT | 72.00 | 0.12 | 0.09 | 0.13 | -0.26 | -68.42% | 40 | 0 | 41.50% |
| WDC240614P00073000 | 2024-06-10 3:46PM EDT | 73.00 | 0.17 | 0.17 | 0.21 | -0.54 | -76.06% | 86 | 3,073 | 39.94% |
| WDC240614P00074000 | 2024-06-10 3:33PM EDT | 74.00 | 0.32 | 0.30 | 0.48 | -0.74 | -69.81% | 57 | 264 | 44.39% |
| WDC240614P00075000 | 2024-06-10 3:49PM EDT | 75.00 | 0.55 | 0.50 | 0.68 | -1.00 | -64.52% | 204 | 191 | 42.29% |
| WDC240614P00076000 | 2024-06-10 3:46PM EDT | 76.00 | 0.81 | 0.82 | 0.88 | -1.26 | -60.87% | 147 | 132 | 38.04% |
| WDC240614P00077000 | 2024-06-10 3:49PM EDT | 77.00 | 1.29 | 1.24 | 1.30 | -1.45 | -52.92% | 56 | 104 | 37.50% |
| WDC240614P00078000 | 2024-06-10 3:46PM EDT | 78.00 | 1.85 | 1.79 | 1.90 | -1.65 | -47.14% | 36 | 40 | 38.77% |
| WDC240614P00080000 | 2024-06-05 1:18PM EDT | 80.00 | 3.75 | 2.76 | 4.35 | 0.00 | - | - | 15 | 72.31% |
| WDC240614P00084000 | 2024-05-30 12:53PM EDT | 84.00 | 8.00 | 6.45 | 7.10 | 0.00 | - | 9 | 8 | 53.71% |
