La bourse ferme dans 3 h 53 min

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,62+1,15 (+1,52 %)
À la clôture : 04:00PM EDT
76,93 +0,31 (+0,40 %)
Avant Bourse : 07:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WDC240628C000400002024-06-27 1:45PM EDT40.0036.680.000.000.00-4720.00%
WDC240628C000450002024-06-27 3:22PM EDT45.0032.260.000.000.00-2190.00%
WDC240628C000500002024-06-21 3:55PM EDT50.0026.050.000.000.00-102960.00%
WDC240628C000550002024-06-25 11:06AM EDT55.0022.160.000.000.00-110.00%
WDC240628C000600002024-06-10 10:21AM EDT60.0015.550.000.000.00-120.00%
WDC240628C000620002024-06-07 10:18AM EDT62.0012.930.000.000.00-110.00%
WDC240628C000630002024-06-21 2:41PM EDT63.0012.340.000.000.00-110.00%
WDC240628C000650002024-06-25 1:25PM EDT65.0012.050.000.000.00-220.00%
WDC240628C000670002024-06-11 12:11PM EDT67.009.850.000.000.00-220.00%
WDC240628C000680002024-06-21 1:33PM EDT68.007.430.000.000.00-13180.00%
WDC240628C000690002024-06-21 12:14PM EDT69.007.460.000.000.00-26260.00%
WDC240628C000700002024-06-26 3:40PM EDT70.005.500.000.000.00-11200.00%
WDC240628C000710002024-06-27 9:32AM EDT71.004.300.000.000.00-2630.00%
WDC240628C000720002024-06-27 9:41AM EDT72.004.390.000.000.00-2200.00%
WDC240628C000730002024-06-26 3:19PM EDT73.003.050.000.000.00-2730.00%
WDC240628C000740002024-06-27 12:29PM EDT74.002.010.000.000.00-152290.00%
WDC240628C000750002024-06-27 3:54PM EDT75.001.710.000.000.00-1102680.00%
WDC240628C000760002024-06-27 1:48PM EDT76.001.230.000.000.00-1594600.00%
WDC240628C000770002024-06-27 3:55PM EDT77.000.440.000.000.00-7091,4113.13%
WDC240628C000780002024-06-27 3:49PM EDT78.000.250.000.000.00-1,8791,27612.50%
WDC240628C000790002024-06-27 3:56PM EDT79.000.090.000.000.00-7,7802,22912.50%
WDC240628C000800002024-06-27 3:31PM EDT80.000.050.000.000.00-4891,46625.00%
WDC240628C000810002024-06-27 2:07PM EDT81.000.050.000.000.00-3158325.00%
WDC240628C000820002024-06-27 3:41PM EDT82.000.070.000.000.00-502,88625.00%
WDC240628C000830002024-06-27 1:11PM EDT83.000.020.000.000.00-2029650.00%
WDC240628C000840002024-06-27 12:49PM EDT84.000.020.000.000.00-1438550.00%
WDC240628C000850002024-06-27 10:49AM EDT85.000.010.000.000.00-16650.00%
WDC240628C000860002024-06-27 1:47PM EDT86.000.010.000.000.00-14,23650.00%
WDC240628C000870002024-06-27 11:04AM EDT87.000.020.000.000.00-216150.00%
WDC240628C000880002024-06-27 3:18PM EDT88.000.020.000.000.00-11650.00%
WDC240628C000890002024-06-20 12:10PM EDT89.000.160.000.000.00--11250.00%
WDC240628C000900002024-06-26 1:48PM EDT90.000.020.000.000.00-14711850.00%
WDC240628C000950002024-06-25 11:14AM EDT95.000.010.000.000.00-42146950.00%
WDC240628C001000002024-06-18 2:15PM EDT100.000.040.000.000.00--950.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WDC240628P000400002024-05-29 2:33PM EDT40.000.050.000.000.00--250.00%
WDC240628P000450002024-06-17 2:27PM EDT45.000.010.000.000.00--22250.00%
WDC240628P000500002024-06-21 10:58AM EDT50.000.010.000.000.00-712100.00%
WDC240628P000600002024-06-26 12:47PM EDT60.000.010.000.000.00-3574050.00%
WDC240628P000610002024-06-05 1:18PM EDT61.000.210.000.000.00-8850.00%
WDC240628P000620002024-06-26 3:17PM EDT62.000.010.000.000.00-536750.00%
WDC240628P000630002024-06-17 1:45PM EDT63.000.040.000.000.00-84350.00%
WDC240628P000640002024-06-17 1:46PM EDT64.000.030.000.000.00-142050.00%
WDC240628P000650002024-06-24 1:43PM EDT65.000.090.000.000.00-23850.00%
WDC240628P000660002024-06-24 10:03AM EDT66.000.050.000.000.00-143750.00%
WDC240628P000670002024-06-24 1:15PM EDT67.000.110.000.000.00-153350.00%
WDC240628P000680002024-06-27 2:56PM EDT68.000.010.000.000.00-12819850.00%
WDC240628P000690002024-06-27 1:17PM EDT69.000.010.000.000.00-712950.00%
WDC240628P000700002024-06-27 9:46AM EDT70.000.030.000.000.00-270450.00%
WDC240628P000710002024-06-27 1:41PM EDT71.000.010.000.000.00-265925.00%
WDC240628P000720002024-06-27 3:17PM EDT72.000.030.000.000.00-1199425.00%
WDC240628P000730002024-06-27 3:31PM EDT73.000.040.000.000.00-28173825.00%
WDC240628P000740002024-06-27 1:41PM EDT74.000.100.000.000.00-1673,38112.50%
WDC240628P000750002024-06-27 3:58PM EDT75.000.150.000.000.00-54988912.50%
WDC240628P000760002024-06-27 3:58PM EDT76.000.430.000.000.00-6117666.25%
WDC240628P000770002024-06-27 3:59PM EDT77.000.840.000.000.00-2274580.00%
WDC240628P000780002024-06-27 3:24PM EDT78.001.080.000.000.00-773130.00%
WDC240628P000790002024-06-27 2:49PM EDT79.002.310.000.000.00-31760.00%
WDC240628P000800002024-06-27 3:31PM EDT80.002.970.000.000.00-261040.00%
WDC240628P000810002024-06-21 1:13PM EDT81.005.840.000.000.00-11340.00%
WDC240628P000820002024-06-18 3:33PM EDT82.003.400.000.000.00-46330.00%
WDC240628P000830002024-06-18 10:33AM EDT83.003.350.000.000.00--00.00%