La bourse est fermée
Dow Jones
39 831,88 +273,77 (+0,69 %) Nasdaq
16 726,99 +215,81 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00080000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | -0.03 | -33.33% | 10 | 14,870 | 41.80% |
| WDC240524C00080000 | 2024-05-15 1:32PM EDT | 2024-05-24 | 0.52 | 0.48 | 0.52 | +0.16 | +44.44% | 19 | 46 | 41.36% |
| WDC240531C00080000 | 2024-05-15 9:59AM EDT | 2024-05-31 | 0.81 | 0.78 | 0.84 | +0.43 | +113.16% | 8 | 122 | 38.48% |
| WDC240607C00080000 | 2024-05-15 12:27PM EDT | 2024-06-07 | 1.10 | 1.11 | 1.17 | +0.78 | +243.75% | 15 | 4 | 37.70% |
| WDC240614C00080000 | 2024-05-15 11:22AM EDT | 2024-06-14 | 1.58 | 1.37 | 3.45 | +0.82 | +107.89% | 6 | 3 | 61.52% |
| WDC240621C00080000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.81 | +0.49 | +37.40% | 2,161 | 8,162 | 37.55% |
| WDC240719C00080000 | 2024-05-15 1:05PM EDT | 2024-07-19 | 2.73 | 2.72 | 2.79 | +0.53 | +24.09% | 71 | 1,312 | 36.77% |
| WDC240816C00080000 | 2024-05-15 1:56PM EDT | 2024-08-16 | 3.93 | 3.85 | 3.95 | +0.60 | +18.02% | 2,477 | 4,129 | 38.71% |
| WDC240920C00080000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.15 | +0.85 | +20.00% | 253 | 1,048 | 39.89% |
| WDC241018C00080000 | 2024-05-15 1:36PM EDT | 2024-10-18 | 6.10 | 5.95 | 6.10 | +2.13 | +53.65% | 12 | 1,109 | 41.03% |
| WDC241115C00080000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 7.00 | 6.95 | 7.10 | +0.79 | +12.72% | 625 | 3,548 | 42.49% |
| WDC250117C00080000 | 2024-05-08 1:56PM EDT | 2025-01-17 | 6.90 | 8.15 | 8.60 | 0.00 | - | 118 | 2,825 | 42.77% |
| WDC250221C00080000 | 2024-05-15 1:52PM EDT | 2025-02-21 | 9.40 | 9.40 | 9.45 | +1.40 | +17.50% | 45 | 443 | 43.26% |
| WDC250620C00080000 | 2024-05-13 11:20AM EDT | 2025-06-20 | 9.86 | 11.50 | 11.85 | 0.00 | - | 1 | 833 | 43.93% |
| WDC260116C00080000 | 2024-05-15 10:19AM EDT | 2026-01-16 | 14.55 | 14.25 | 14.85 | +0.55 | +3.93% | 5 | 1,119 | 43.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00080000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 7.95 | 4.15 | 4.80 | 0.00 | - | 3 | 32 | 0.00% |
| WDC240621P00080000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 6.10 | 5.95 | 6.10 | -3.32 | -35.24% | 6 | 37 | 30.96% |
| WDC240719P00080000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 8.45 | 6.70 | 6.80 | 0.00 | - | 5 | 22 | 29.71% |
| WDC240816P00080000 | 2024-05-15 1:39PM EDT | 2024-08-16 | 7.55 | 7.50 | 7.70 | -2.40 | -24.12% | 6 | 71 | 31.24% |
| WDC240920P00080000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 10.65 | 8.30 | 8.50 | 0.00 | - | 9 | 108 | 31.34% |
| WDC241018P00080000 | 2024-05-15 12:00PM EDT | 2024-10-18 | 9.40 | 8.85 | 9.10 | -2.44 | -20.61% | 2 | 120 | 31.53% |
| WDC241115P00080000 | 2024-05-10 10:16AM EDT | 2024-11-15 | 11.25 | 9.55 | 9.85 | 0.00 | - | 1 | 7 | 32.62% |
| WDC250117P00080000 | 2024-05-15 11:13AM EDT | 2025-01-17 | 10.70 | 10.55 | 10.75 | -1.25 | -10.46% | 6 | 592 | 31.85% |
| WDC250221P00080000 | 2024-01-31 2:30PM EDT | 2025-02-21 | 22.65 | 17.90 | 18.80 | 0.00 | - | - | 4 | 58.69% |
| WDC250620P00080000 | 2024-04-24 3:29PM EDT | 2025-06-20 | 16.52 | 12.20 | 12.55 | 0.00 | - | 62 | 63 | 30.76% |
