Mercados españoles cerrados en 7 hrs 17 min
IBEX 35
11.317,70 +18,40 (+0,16%) Euro Stoxx 50
5.053,23 -19,22 (-0,38%) Dólar/Euro
1,0853 -0,0017 (-0,15%) Petróleo Brent
83,58 +0,31 (+0,37%) Oro
2.388,10 +2,60 (+0,11%) Bitcoin EUR
61.114,16 +3,43 (+0,01%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00030000 | 2024-04-22 9:55AM EDT | 30.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240517C00040000 | 2024-05-13 2:37PM EDT | 40.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WDC240517C00045000 | 2024-05-13 2:39PM EDT | 45.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC240517C00047500 | 2024-05-06 11:36AM EDT | 47.50 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00050000 | 2024-05-16 1:56PM EDT | 50.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00052500 | 2024-05-13 1:05PM EDT | 52.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC240517C00055000 | 2024-05-14 1:47PM EDT | 55.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00057500 | 2024-05-10 1:29PM EDT | 57.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00058000 | 2024-04-26 10:10AM EDT | 58.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00059000 | 2024-04-24 2:35PM EDT | 59.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240517C00060000 | 2024-05-16 10:52AM EDT | 60.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00061000 | 2024-05-10 3:26PM EDT | 61.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240517C00062000 | 2024-05-14 2:13PM EDT | 62.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| WDC240517C00062500 | 2024-05-16 2:21PM EDT | 62.50 | 11.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WDC240517C00063000 | 2024-05-14 2:20PM EDT | 63.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 0.00% |
| WDC240517C00064000 | 2024-05-10 3:46PM EDT | 64.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517C00065000 | 2024-05-16 12:44PM EDT | 65.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| WDC240517C00066000 | 2024-05-16 9:31AM EDT | 66.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240517C00067000 | 2024-05-10 3:51PM EDT | 67.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517C00067500 | 2024-05-16 2:15PM EDT | 67.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240517C00068000 | 2024-05-15 1:30PM EDT | 68.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240517C00069000 | 2024-05-16 9:30AM EDT | 69.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240517C00070000 | 2024-05-16 3:53PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| WDC240517C00071000 | 2024-05-16 10:10AM EDT | 71.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240517C00072000 | 2024-05-16 1:57PM EDT | 72.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WDC240517C00072500 | 2024-05-16 3:51PM EDT | 72.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| WDC240517C00073000 | 2024-05-16 2:17PM EDT | 73.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| WDC240517C00074000 | 2024-05-16 3:39PM EDT | 74.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| WDC240517C00075000 | 2024-05-16 3:59PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| WDC240517C00076000 | 2024-05-16 3:54PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 12.50% |
| WDC240517C00077000 | 2024-05-16 3:18PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| WDC240517C00077500 | 2024-05-16 2:52PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| WDC240517C00078000 | 2024-05-16 12:13PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDC240517C00079000 | 2024-05-16 11:25AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240517C00080000 | 2024-05-16 3:56PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WDC240517C00081000 | 2024-05-13 1:40PM EDT | 81.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 176.17% |
| WDC240517C00082000 | 2024-05-15 1:16PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240517C00082500 | 2024-05-16 1:05PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240517C00083000 | 2024-05-06 10:14AM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240517C00085000 | 2024-05-16 12:49PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240517C00090000 | 2024-05-16 11:13AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WDC240517C00095000 | 2024-05-15 1:37PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WDC240517C00100000 | 2024-05-15 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WDC240517C00105000 | 2024-05-10 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC240517C00110000 | 2024-05-09 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC240517P00047500 | 2024-04-24 12:33PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240517P00050000 | 2024-04-30 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| WDC240517P00052500 | 2024-05-15 11:38AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240517P00055000 | 2024-05-13 11:28AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240517P00056000 | 2024-04-30 9:56AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240517P00057000 | 2024-05-15 9:35AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC240517P00057500 | 2024-05-14 10:35AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| WDC240517P00058000 | 2024-05-15 10:29AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| WDC240517P00059000 | 2024-04-30 2:53PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240517P00060000 | 2024-05-13 10:32AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| WDC240517P00061000 | 2024-05-09 3:19PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240517P00062000 | 2024-05-16 11:40AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 50.00% |
| WDC240517P00062500 | 2024-05-16 11:32AM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WDC240517P00063000 | 2024-05-15 11:02AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240517P00064000 | 2024-05-16 3:13PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| WDC240517P00065000 | 2024-05-16 3:13PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| WDC240517P00066000 | 2024-05-16 11:51AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WDC240517P00067000 | 2024-05-15 1:59PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC240517P00067500 | 2024-05-15 3:09PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC240517P00068000 | 2024-05-16 2:10PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| WDC240517P00069000 | 2024-05-15 2:25PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| WDC240517P00070000 | 2024-05-16 3:21PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WDC240517P00071000 | 2024-05-16 3:55PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WDC240517P00072000 | 2024-05-16 10:05AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240517P00072500 | 2024-05-16 12:22PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| WDC240517P00073000 | 2024-05-16 3:57PM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WDC240517P00074000 | 2024-05-16 3:59PM EDT | 74.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.78% |
| WDC240517P00075000 | 2024-05-16 3:39PM EDT | 75.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 0.00% |
| WDC240517P00076000 | 2024-05-16 12:47PM EDT | 76.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| WDC240517P00077000 | 2024-05-09 9:44AM EDT | 77.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240517P00077500 | 2024-05-16 1:56PM EDT | 77.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517P00078000 | 2024-05-06 12:42PM EDT | 78.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240517P00080000 | 2024-05-09 1:01PM EDT | 80.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240517P00085000 | 2024-05-01 10:46AM EDT | 85.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240517P00095000 | 2024-04-01 9:55AM EDT | 95.00 | 23.50 | 24.80 | 26.75 | 0.00 | - | - | 0 | 726.17% |
© 2024 Yahoo. Todos los derechos reservados.