La bourse est fermée
Dow Jones
39 851,84 +293,73 (+0,74 %) Nasdaq
16 738,35 +227,17 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) 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 03:33PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00050000 | 2024-05-13 1:17PM EDT | 2024-05-17 | 21.08 | 24.85 | 26.00 | 0.00 | - | 2 | 17 | 156.25% |
| WDC240524C00050000 | 2024-04-26 10:06AM EDT | 2024-05-24 | 18.75 | 24.50 | 25.90 | 0.00 | - | 1 | 1 | 164.84% |
| WDC240531C00050000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 21.05 | 24.85 | 26.00 | 0.00 | - | 95 | 100 | 65.63% |
| WDC240614C00050000 | 2024-05-13 11:13AM EDT | 2024-06-14 | 22.43 | 24.90 | 26.85 | 0.00 | - | 1 | 1 | 92.48% |
| WDC240621C00050000 | 2024-05-09 11:08AM EDT | 2024-06-21 | 23.00 | 24.95 | 26.15 | 0.00 | - | 5 | 1,628 | 65.72% |
| WDC240719C00050000 | 2024-04-26 2:38PM EDT | 2024-07-19 | 21.99 | 25.45 | 25.90 | 0.00 | - | 1 | 456 | 56.20% |
| WDC240816C00050000 | 2024-05-13 10:12AM EDT | 2024-08-16 | 22.90 | 25.65 | 26.60 | 0.00 | - | 5 | 74 | 58.89% |
| WDC240920C00050000 | 2024-05-14 3:57PM EDT | 2024-09-20 | 26.60 | 25.85 | 26.75 | +1.60 | +6.40% | 20 | 92 | 53.22% |
| WDC241018C00050000 | 2024-05-13 1:52PM EDT | 2024-10-18 | 26.70 | 26.20 | 27.00 | +3.91 | +17.16% | 27 | 29 | 52.34% |
| WDC241115C00050000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 23.10 | 27.05 | 27.65 | 0.00 | - | 3 | 36 | 56.30% |
| WDC250117C00050000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 27.65 | 27.60 | 27.95 | +2.35 | +9.29% | 3 | 982 | 52.12% |
| WDC250221C00050000 | 2024-05-09 10:42AM EDT | 2025-02-21 | 25.70 | 28.15 | 28.65 | 0.00 | - | 1 | 42 | 53.32% |
| WDC250620C00050000 | 2024-05-14 3:23PM EDT | 2025-06-20 | 28.30 | 29.35 | 29.95 | 0.00 | - | 15 | 42 | 51.72% |
| WDC260116C00050000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 29.41 | 30.85 | 32.15 | 0.00 | - | 3 | 344 | 52.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00050000 | 2024-04-30 3:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.23 | 0.00 | - | 19 | 31 | 229.69% |
| WDC240531P00050000 | 2024-04-22 10:53AM EDT | 2024-05-31 | 0.22 | 0.01 | 0.00 | 0.00 | - | - | 2 | 65.63% |
| WDC240621P00050000 | 2024-05-15 12:54PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 2 | 4,125 | 57.03% |
| WDC240719P00050000 | 2024-04-29 1:52PM EDT | 2024-07-19 | 0.27 | 0.03 | 0.47 | 0.00 | - | 1 | 538 | 56.06% |
| WDC240816P00050000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 0.43 | 0.15 | 0.67 | 0.00 | - | 1 | 24 | 51.90% |
| WDC240920P00050000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 0.42 | 0.21 | 0.75 | 0.00 | - | 1 | 980 | 51.07% |
| WDC241018P00050000 | 2024-05-13 11:22AM EDT | 2024-10-18 | 0.60 | 0.23 | 0.74 | 0.00 | - | 2 | 169 | 46.14% |
| WDC241115P00050000 | 2024-05-10 10:37AM EDT | 2024-11-15 | 0.82 | 0.61 | 0.68 | 0.00 | - | 2 | 71 | 41.60% |
| WDC250117P00050000 | 2024-05-15 3:17PM EDT | 2025-01-17 | 0.98 | 0.81 | 1.00 | -0.21 | -17.65% | 3 | 699 | 39.77% |
| WDC250221P00050000 | 2024-04-08 1:40PM EDT | 2025-02-21 | 2.09 | 1.49 | 1.71 | 0.00 | - | 3 | 94 | 43.75% |
| WDC250620P00050000 | 2024-05-01 9:58AM EDT | 2025-06-20 | 3.10 | 1.85 | 2.07 | 0.00 | - | 150 | 1,543 | 39.14% |
| WDC260116P00050000 | 2024-05-14 3:33PM EDT | 2026-01-16 | 3.20 | 2.75 | 3.05 | 0.00 | - | 3 | 549 | 36.61% |
