La bourse est fermée
Dow Jones
39 847,09 +288,98 (+0,73 %) Nasdaq
16 731,14 +219,96 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00075000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 1.07 | 1.02 | 1.06 | +0.43 | +67.19% | 1,815 | 12,927 | 32.32% |
| WDC240524C00075000 | 2024-05-15 1:23PM EDT | 2024-05-24 | 2.10 | 2.12 | 2.18 | +0.65 | +44.83% | 186 | 3,357 | 40.41% |
| WDC240531C00075000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 2.61 | 2.57 | 2.67 | +0.78 | +42.62% | 84 | 126 | 38.57% |
| WDC240607C00075000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 2.97 | 2.91 | 3.10 | +0.83 | +38.79% | 25 | 295 | 38.09% |
| WDC240621C00075000 | 2024-05-15 1:44PM EDT | 2024-06-21 | 3.85 | 3.75 | 3.85 | +0.92 | +31.40% | 539 | 9,532 | 38.03% |
| WDC240628C00075000 | 2024-05-14 1:32PM EDT | 2024-06-28 | 2.60 | 4.10 | 4.25 | 0.00 | - | 2 | 4 | 38.75% |
| WDC240719C00075000 | 2024-05-15 1:28PM EDT | 2024-07-19 | 4.90 | 4.85 | 4.90 | +0.82 | +20.10% | 90 | 2,277 | 37.11% |
| WDC240816C00075000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 6.15 | 6.05 | 6.20 | +0.80 | +14.95% | 590 | 9,307 | 39.67% |
| WDC240920C00075000 | 2024-05-14 3:19PM EDT | 2024-09-20 | 6.25 | 7.20 | 7.40 | 0.00 | - | 27 | 484 | 40.64% |
| WDC241018C00075000 | 2024-05-14 9:52AM EDT | 2024-10-18 | 6.30 | 8.10 | 8.35 | 0.00 | - | 125 | 207 | 41.71% |
| WDC241115C00075000 | 2024-05-14 3:25PM EDT | 2024-11-15 | 8.15 | 9.15 | 9.35 | 0.00 | - | 150 | 768 | 43.15% |
| WDC250117C00075000 | 2024-05-15 11:23AM EDT | 2025-01-17 | 10.80 | 10.65 | 10.90 | +2.28 | +26.76% | 13 | 2,898 | 43.63% |
| WDC250221C00075000 | 2024-04-19 1:43PM EDT | 2025-02-21 | 8.32 | 11.45 | 11.75 | 0.00 | - | 10 | 256 | 44.12% |
| WDC250620C00075000 | 2024-05-06 9:52AM EDT | 2025-06-20 | 13.13 | 13.75 | 14.05 | 0.00 | - | 1 | 694 | 44.49% |
| WDC260116C00075000 | 2024-05-14 1:57PM EDT | 2026-01-16 | 15.09 | 16.60 | 17.10 | 0.00 | - | 13 | 243 | 44.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00075000 | 2024-05-15 1:34PM EDT | 2024-05-17 | 0.80 | 0.59 | 0.66 | -2.54 | -76.05% | 490 | 280 | 30.13% |
| WDC240531P00075000 | 2024-05-15 1:44PM EDT | 2024-05-31 | 2.03 | 2.02 | 2.11 | -1.67 | -45.14% | 8 | 6 | 35.18% |
| WDC240621P00075000 | 2024-05-15 1:21PM EDT | 2024-06-21 | 3.10 | 2.99 | 3.05 | -0.90 | -22.50% | 819 | 795 | 33.28% |
| WDC240719P00075000 | 2024-05-15 10:14AM EDT | 2024-07-19 | 4.19 | 3.80 | 3.90 | -0.71 | -14.49% | 23 | 262 | 31.93% |
| WDC240816P00075000 | 2024-05-10 11:40AM EDT | 2024-08-16 | 5.10 | 4.75 | 4.85 | -1.40 | -21.54% | 2 | 134 | 33.02% |
| WDC240920P00075000 | 2024-05-15 1:21PM EDT | 2024-09-20 | 5.65 | 5.50 | 5.65 | -0.99 | -14.91% | 36 | 365 | 32.69% |
| WDC241018P00075000 | 2024-05-15 1:13PM EDT | 2024-10-18 | 6.35 | 6.20 | 6.30 | -2.05 | -24.40% | 10 | 120 | 32.96% |
| WDC241115P00075000 | 2024-05-10 12:36PM EDT | 2024-11-15 | 8.70 | 6.85 | 7.00 | 0.00 | - | 67 | 74 | 33.67% |
| WDC250117P00075000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 9.50 | 7.80 | 8.05 | 0.00 | - | 1 | 140 | 33.36% |
| WDC250221P00075000 | 2024-04-26 3:33PM EDT | 2025-02-21 | 11.00 | 8.30 | 9.75 | 0.00 | - | 21 | 129 | 37.75% |
| WDC250620P00075000 | 2024-05-13 3:46PM EDT | 2025-06-20 | 11.68 | 9.55 | 9.80 | 0.00 | - | 390 | 747 | 31.84% |
