La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 594,39 +3 961,50 (+7,00 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00070000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 5.75 | 5.50 | 5.75 | +1.95 | +51.32% | 874 | 5,527 | 50.39% |
| WDC240524C00070000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 6.01 | 6.00 | 6.15 | +1.66 | +38.16% | 5 | 59 | 46.73% |
| WDC240531C00070000 | 2024-05-13 1:33PM EDT | 2024-05-31 | 2.88 | 4.85 | 6.45 | 0.00 | - | 5 | 80 | 43.16% |
| WDC240607C00070000 | 2024-05-15 10:51AM EDT | 2024-06-07 | 6.30 | 6.50 | 6.75 | +3.05 | +93.85% | 101 | 18 | 41.80% |
| WDC240614C00070000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 6.55 | 6.80 | 7.10 | +2.40 | +57.83% | 1 | 262 | 41.99% |
| WDC240621C00070000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 7.25 | 7.10 | 7.30 | +1.55 | +27.19% | 176 | 5,515 | 40.53% |
| WDC240719C00070000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 8.00 | 8.10 | 8.25 | +1.45 | +22.14% | 15 | 1,244 | 39.60% |
| WDC240816C00070000 | 2024-05-15 11:36AM EDT | 2024-08-16 | 8.90 | 9.20 | 10.30 | +1.55 | +21.09% | 25 | 954 | 48.24% |
| WDC240920C00070000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 9.75 | 10.20 | 11.40 | +1.20 | +14.04% | 19 | 517 | 47.90% |
| WDC241018C00070000 | 2024-05-10 12:14PM EDT | 2024-10-18 | 8.72 | 11.10 | 11.35 | 0.00 | - | 3 | 324 | 43.14% |
| WDC241115C00070000 | 2024-05-15 3:33PM EDT | 2024-11-15 | 12.00 | 12.05 | 12.30 | +1.30 | +12.15% | 65 | 539 | 44.54% |
| WDC250117C00070000 | 2024-05-15 2:26PM EDT | 2025-01-17 | 13.15 | 13.50 | 13.70 | +1.40 | +11.91% | 18 | 1,244 | 44.57% |
| WDC250221C00070000 | 2024-05-03 1:26PM EDT | 2025-02-21 | 11.50 | 14.35 | 14.65 | 0.00 | - | 1 | 136 | 45.58% |
| WDC250620C00070000 | 2024-05-08 9:57AM EDT | 2025-06-20 | 13.15 | 16.35 | 16.90 | 0.00 | - | 1 | 629 | 45.93% |
| WDC260116C00070000 | 2024-05-14 11:08AM EDT | 2026-01-16 | 17.55 | 18.90 | 19.75 | 0.00 | - | 2 | 1,942 | 45.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00070000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 140 | 3,036 | 48.83% |
| WDC240524P00070000 | 2024-05-15 3:28PM EDT | 2024-05-24 | 0.29 | 0.24 | 0.27 | -0.37 | -56.06% | 17 | 726 | 39.55% |
| WDC240531P00070000 | 2024-05-15 12:46PM EDT | 2024-05-31 | 0.57 | 0.42 | 0.49 | -0.53 | -48.18% | 51 | 306 | 36.62% |
| WDC240607P00070000 | 2024-05-14 2:11PM EDT | 2024-06-07 | 1.38 | 0.64 | 0.71 | 0.00 | - | 17 | 23 | 35.35% |
| WDC240614P00070000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 1.10 | 0.88 | 0.96 | -0.82 | -42.71% | 11 | 1 | 35.21% |
| WDC240621P00070000 | 2024-05-15 3:29PM EDT | 2024-06-21 | 1.21 | 1.12 | 1.17 | -0.56 | -31.64% | 123 | 4,147 | 34.74% |
| WDC240628P00070000 | 2024-05-15 12:37PM EDT | 2024-06-28 | 1.77 | 1.10 | 1.61 | -0.53 | -23.04% | 1 | 1 | 37.26% |
| WDC240719P00070000 | 2024-05-14 12:01PM EDT | 2024-07-19 | 2.95 | 1.78 | 1.84 | 0.00 | - | 85 | 708 | 32.96% |
| WDC240816P00070000 | 2024-05-15 1:42PM EDT | 2024-08-16 | 2.72 | 2.59 | 2.69 | -1.28 | -32.00% | 11 | 2,123 | 34.18% |
| WDC240920P00070000 | 2024-05-13 10:41AM EDT | 2024-09-20 | 4.80 | 3.25 | 3.70 | 0.00 | - | 11 | 353 | 35.57% |
| WDC241018P00070000 | 2024-05-13 2:26PM EDT | 2024-10-18 | 4.10 | 3.85 | 4.00 | -1.65 | -28.70% | 1 | 259 | 33.94% |
| WDC241115P00070000 | 2024-05-15 1:42PM EDT | 2024-11-15 | 4.70 | 4.55 | 4.75 | -2.85 | -37.75% | 1 | 9 | 35.12% |
| WDC250117P00070000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 5.75 | 5.40 | 5.60 | -1.40 | -19.58% | 19 | 373 | 34.08% |
| WDC250221P00070000 | 2024-04-26 3:31PM EDT | 2025-02-21 | 8.42 | 6.00 | 6.25 | 0.00 | - | 10 | 256 | 34.56% |
| WDC250620P00070000 | 2024-05-13 3:01PM EDT | 2025-06-20 | 9.15 | 7.15 | 7.65 | 0.00 | - | 10 | 31 | 33.80% |
| WDC260116P00070000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 9.10 | 8.60 | 9.05 | -1.75 | -16.13% | 1 | 1,962 | 31.27% |
