Marchés français ouverture 3 h 35 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 931,43 -264,17 (-1,38 %) Bitcoin EUR
64 078,33 -489,54 (-0,76 %)
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 :
Prix d’exercice:80.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00080000 | 2024-05-22 12:10PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.11 | -0.04 | -36.36% | 189 | 187 | 68.75% |
| WDC240531C00080000 | 2024-05-22 2:49PM EDT | 2024-05-31 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 4 | 154 | 38.87% |
| WDC240607C00080000 | 2024-05-21 3:39PM EDT | 2024-06-07 | 0.52 | 0.43 | 0.50 | 0.00 | - | 1 | 40 | 39.21% |
| WDC240614C00080000 | 2024-05-20 11:54AM EDT | 2024-06-14 | 0.89 | 0.50 | 0.95 | 0.00 | - | 2 | 11 | 41.58% |
| WDC240621C00080000 | 2024-05-22 1:45PM EDT | 2024-06-21 | 0.83 | 0.91 | 1.02 | -0.23 | -21.70% | 53 | 10,000 | 37.50% |
| WDC240628C00080000 | 2024-05-22 3:38PM EDT | 2024-06-28 | 1.19 | 0.55 | 1.55 | -0.31 | -20.67% | 41 | 6 | 40.77% |
| WDC240719C00080000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 1.98 | 1.90 | 2.06 | -0.21 | -9.59% | 213 | 1,361 | 37.60% |
| WDC240816C00080000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 2.92 | 2.94 | 2.95 | -0.35 | -10.70% | 643 | 9,159 | 37.72% |
| WDC240920C00080000 | 2024-05-22 3:03PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.15 | +0.55 | +15.71% | 15 | 1,096 | 39.26% |
| WDC241018C00080000 | 2024-05-22 1:25PM EDT | 2024-10-18 | 4.85 | 4.80 | 5.00 | -0.17 | -3.39% | 14 | 3,113 | 40.03% |
| WDC241115C00080000 | 2024-05-22 2:27PM EDT | 2024-11-15 | 5.50 | 5.75 | 7.75 | -0.60 | -9.84% | 2 | 3,449 | 50.31% |
| WDC250117C00080000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 7.00 | 7.15 | 7.35 | -0.55 | -7.28% | 3 | 2,839 | 41.52% |
| WDC250221C00080000 | 2024-05-21 2:13PM EDT | 2025-02-21 | 8.45 | 8.00 | 8.25 | 0.00 | - | 20 | 462 | 42.32% |
| WDC250620C00080000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 10.85 | 9.25 | 11.35 | 0.00 | - | 75 | 868 | 45.53% |
| WDC260116C00080000 | 2024-05-15 10:19AM EDT | 2026-01-16 | 14.55 | 12.20 | 14.70 | 0.00 | - | 3 | 1,119 | 45.70% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00080000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 6.72 | 6.35 | 7.30 | 0.00 | - | 68 | 120 | 34.64% |
| WDC240719P00080000 | 2024-05-16 2:31PM EDT | 2024-07-19 | 7.25 | 7.25 | 7.95 | 0.00 | - | 4 | 19 | 31.98% |
| WDC240816P00080000 | 2024-05-21 11:56AM EDT | 2024-08-16 | 8.15 | 7.55 | 8.70 | 0.00 | - | 4 | 90 | 32.30% |
| WDC240920P00080000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 9.90 | 9.20 | 9.95 | 0.00 | - | 45 | 154 | 35.21% |
| WDC241018P00080000 | 2024-05-22 12:53PM EDT | 2024-10-18 | 9.90 | 9.15 | 10.00 | +0.80 | +8.79% | 7 | 119 | 32.01% |
| WDC241115P00080000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 11.40 | 9.45 | 10.70 | 0.00 | - | 13 | 26 | 32.94% |
| WDC250117P00080000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 10.71 | 10.25 | 11.55 | 0.00 | - | 2 | 600 | 31.95% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 2025-02-21 | 10.95 | 11.05 | 12.10 | 0.00 | - | 219 | 222 | 32.04% |
| WDC250620P00080000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 12.35 | 12.50 | 14.25 | 0.00 | - | 2 | 65 | 33.88% |
| WDC260116P00080000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 15.00 | 14.15 | 15.05 | 0.00 | - | 1 | 1 | 29.49% |
