La bourse est fermée
Dow Jones
39 857,67 +299,56 (+0,76 %) Nasdaq
16 737,73 +226,55 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 615,42 +4 048,98 (+7,16 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:34PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00045000 | 2024-05-13 2:39PM EDT | 2024-05-17 | 25.54 | 28.90 | 30.85 | 0.00 | - | 8 | 29 | 353.13% |
| WDC240531C00045000 | 2024-05-13 1:54PM EDT | 2024-05-31 | 26.17 | 28.60 | 30.90 | 0.00 | - | 1 | 1 | 151.86% |
| WDC240621C00045000 | 2024-05-13 2:39PM EDT | 2024-06-21 | 25.81 | 30.00 | 30.95 | 0.00 | - | 9 | 1,266 | 67.97% |
| WDC240719C00045000 | 2024-04-17 10:36AM EDT | 2024-07-19 | 27.10 | 30.15 | 31.15 | 0.00 | - | 1 | 126 | 66.31% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 23.50 | 30.10 | 31.40 | 0.00 | - | 1 | 34 | 59.62% |
| WDC240920C00045000 | 2024-05-14 12:03PM EDT | 2024-09-20 | 27.60 | 30.50 | 32.05 | 0.00 | - | 80 | 143 | 63.23% |
| WDC241018C00045000 | 2024-01-22 3:42PM EDT | 2024-10-18 | 16.00 | 11.25 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| WDC241115C00045000 | 2024-03-11 12:04PM EDT | 2024-11-15 | 19.81 | 29.35 | 31.35 | 0.00 | - | 6 | 7 | 53.96% |
| WDC250117C00045000 | 2024-05-09 12:10PM EDT | 2025-01-17 | 29.50 | 32.00 | 32.75 | 0.00 | - | 57 | 2,000 | 57.89% |
| WDC250221C00045000 | 2024-05-09 2:46PM EDT | 2025-02-21 | 29.65 | 32.45 | 33.00 | 0.00 | - | 1 | 30 | 57.25% |
| WDC250620C00045000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 28.50 | 31.85 | 34.05 | 0.00 | - | 1 | 7 | 56.82% |
| WDC260116C00045000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 27.96 | 35.20 | 35.95 | 0.00 | - | 21 | 121 | 53.42% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 215.63% |
| WDC240524P00045000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 475 | 235 | 125.00% |
| WDC240531P00045000 | 2024-05-15 12:27PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | -0.06 | -54.55% | 2 | 2 | 96.09% |
| WDC240621P00045000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.24 | 0.00 | - | 4 | 4,814 | 80.86% |
| WDC240719P00045000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.38 | 0.00 | - | 15 | 364 | 65.23% |
| WDC240816P00045000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.14 | 0.10 | 0.51 | 0.00 | - | 1 | 118 | 59.28% |
| WDC240920P00045000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 0.32 | 0.08 | 0.65 | 0.00 | - | 2 | 379 | 52.44% |
| WDC241018P00045000 | 2024-05-10 10:55AM EDT | 2024-10-18 | 0.45 | 0.12 | 0.75 | 0.00 | - | 10 | 147 | 55.76% |
| WDC241115P00045000 | 2024-05-01 3:07PM EDT | 2024-11-15 | 0.57 | 0.05 | 0.75 | 0.00 | - | 3 | 10 | 51.37% |
| WDC250117P00045000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,489 | 12.50% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 2025-02-21 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 50.84% |
| WDC250620P00045000 | 2024-04-12 12:42PM EDT | 2025-06-20 | 2.15 | 1.33 | 2.12 | 0.00 | - | 8 | 438 | 46.84% |
| WDC260116P00045000 | 2024-04-17 10:22AM EDT | 2026-01-16 | 3.10 | 1.91 | 2.18 | 0.00 | - | 1 | 45 | 38.32% |
