La bourse est fermée
Dow Jones
39 882,42 +324,31 (+0,82 %) Nasdaq
16 740,59 +229,41 (+1,39 %) 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
60 883,09 +4 268,92 (+7,54 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00065000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 10.48 | 9.75 | 10.65 | +1.98 | +23.29% | 7 | 1,602 | 102.93% |
| WDC240524C00065000 | 2024-05-15 1:42PM EDT | 2024-05-24 | 10.58 | 10.45 | 10.75 | +4.41 | +71.47% | 1 | 6 | 51.95% |
| WDC240531C00065000 | 2024-05-14 2:15PM EDT | 2024-05-31 | 8.20 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 52.73% |
| WDC240621C00065000 | 2024-05-15 11:36AM EDT | 2024-06-21 | 10.79 | 11.10 | 11.35 | +1.34 | +14.18% | 23 | 6,315 | 46.00% |
| WDC240719C00065000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 11.75 | 11.70 | 11.95 | +1.45 | +14.08% | 3 | 284 | 42.58% |
| WDC240816C00065000 | 2024-05-09 10:17AM EDT | 2024-08-16 | 9.63 | 12.70 | 12.85 | 0.00 | - | 2 | 488 | 44.08% |
| WDC240920C00065000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 13.45 | 13.15 | 13.75 | +1.15 | +9.35% | 1 | 539 | 44.23% |
| WDC241018C00065000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 10.35 | 14.30 | 14.50 | 0.00 | - | 3 | 291 | 44.86% |
| WDC241115C00065000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 12.78 | 15.15 | 15.35 | 0.00 | - | 3 | 93 | 46.18% |
| WDC250117C00065000 | 2024-05-14 3:15PM EDT | 2025-01-17 | 14.82 | 15.75 | 16.70 | 0.00 | - | 20 | 2,751 | 46.39% |
| WDC250221C00065000 | 2024-05-15 3:19PM EDT | 2025-02-21 | 17.25 | 17.20 | 17.55 | +3.54 | +25.82% | 1 | 64 | 47.21% |
| WDC250620C00065000 | 2024-05-13 9:43AM EDT | 2025-06-20 | 19.22 | 19.05 | 19.55 | +2.22 | +13.06% | 2 | 1,546 | 47.00% |
| WDC260116C00065000 | 2024-05-15 11:32AM EDT | 2026-01-16 | 22.17 | 21.60 | 22.40 | +1.69 | +8.25% | 2 | 323 | 46.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00065000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | 0.00 | - | 13 | 6,045 | 79.69% |
| WDC240524P00065000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.49 | 0.00 | - | 1 | 23 | 63.18% |
| WDC240531P00065000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.15 | -0.11 | -57.89% | 1 | 289 | 43.26% |
| WDC240607P00065000 | 2024-05-10 11:14AM EDT | 2024-06-07 | 0.47 | 0.16 | 0.19 | 0.00 | - | 1 | 5 | 38.28% |
| WDC240614P00065000 | 2024-05-14 11:26AM EDT | 2024-06-14 | 0.51 | 0.26 | 0.30 | 0.00 | - | 2 | 5 | 37.50% |
| WDC240621P00065000 | 2024-05-15 3:29PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.41 | -0.23 | -37.10% | 97 | 748 | 36.77% |
| WDC240628P00065000 | 2024-05-15 1:56PM EDT | 2024-06-28 | 0.51 | 0.49 | 0.93 | -0.52 | -50.49% | 1 | 1 | 43.60% |
| WDC240719P00065000 | 2024-05-15 11:29AM EDT | 2024-07-19 | 0.86 | 0.78 | 0.83 | -0.27 | -23.89% | 21 | 800 | 34.62% |
| WDC240816P00065000 | 2024-05-15 2:28PM EDT | 2024-08-16 | 1.49 | 1.39 | 1.42 | -0.54 | -26.60% | 3 | 786 | 35.38% |
| WDC240920P00065000 | 2024-05-15 2:11PM EDT | 2024-09-20 | 2.00 | 1.92 | 1.97 | -0.85 | -29.82% | 1 | 148 | 34.71% |
| WDC241018P00065000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 2.53 | 2.44 | 2.52 | -0.45 | -15.10% | 3 | 155 | 35.28% |
| WDC241115P00065000 | 2024-05-10 10:08AM EDT | 2024-11-15 | 3.75 | 3.00 | 3.10 | 0.00 | - | 21 | 70 | 36.05% |
| WDC250117P00065000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 3.95 | 3.75 | 3.90 | -1.05 | -21.00% | 33 | 1,016 | 35.21% |
| WDC250221P00065000 | 2024-04-19 3:40PM EDT | 2025-02-21 | 8.65 | 4.15 | 4.55 | 0.00 | - | 51 | 106 | 35.98% |
| WDC250620P00065000 | 2024-05-08 12:40PM EDT | 2025-06-20 | 5.68 | 5.40 | 6.05 | -1.22 | -17.68% | 2 | 114 | 35.90% |
| WDC260116P00065000 | 2024-05-06 1:11PM EDT | 2026-01-16 | 8.42 | 6.85 | 7.10 | 0.00 | - | 1 | 479 | 32.28% |
