Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.092,21 -599,14 (-1,00%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00040000 | 2024-04-16 2:43PM EDT | 40.00 | 30.90 | 29.75 | 33.30 | 0.00 | - | 4 | 4 | 217.19% |
| WDC240503C00045000 | 2024-04-24 11:22AM EDT | 45.00 | 23.60 | 24.95 | 28.35 | 0.00 | - | 1 | 3 | 197.27% |
| WDC240503C00049000 | 2024-04-19 1:11PM EDT | 49.00 | 17.75 | 20.80 | 23.80 | 0.00 | - | 3 | 4 | 250.49% |
| WDC240503C00053000 | 2024-04-15 1:52PM EDT | 53.00 | 17.80 | 18.25 | 20.45 | 0.00 | - | 2 | 2 | 187.21% |
| WDC240503C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.23 | 12.95 | 14.95 | 0.00 | - | 3 | 3 | 130.47% |
| WDC240503C00059000 | 2024-04-23 12:06PM EDT | 59.00 | 10.86 | 11.20 | 13.65 | 0.00 | - | 20 | 40 | 71.09% |
| WDC240503C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 11.60 | 10.15 | 12.30 | +1.75 | +17.77% | 4 | 13 | 125.10% |
| WDC240503C00062000 | 2024-04-26 3:18PM EDT | 62.00 | 8.93 | 9.05 | 11.20 | +0.88 | +10.93% | 12 | 11 | 100.98% |
| WDC240503C00063000 | 2024-04-26 3:21PM EDT | 63.00 | 8.34 | 6.70 | 10.30 | +0.94 | +12.70% | 28 | 18 | 58.01% |
| WDC240503C00064000 | 2024-04-26 3:19PM EDT | 64.00 | 7.28 | 6.65 | 7.70 | +0.63 | +9.47% | 14 | 301 | 65.33% |
| WDC240503C00065000 | 2024-04-26 3:17PM EDT | 65.00 | 6.08 | 6.25 | 6.80 | +0.35 | +6.11% | 16 | 1,282 | 63.38% |
| WDC240503C00066000 | 2024-04-26 3:28PM EDT | 66.00 | 5.30 | 4.70 | 5.85 | -0.10 | -1.85% | 8 | 1,051 | 58.25% |
| WDC240503C00067000 | 2024-04-26 3:48PM EDT | 67.00 | 4.75 | 3.80 | 5.25 | +0.23 | +5.09% | 72 | 257 | 65.04% |
| WDC240503C00068000 | 2024-04-26 3:08PM EDT | 68.00 | 3.70 | 3.20 | 4.20 | -0.04 | -1.07% | 249 | 222 | 54.79% |
| WDC240503C00069000 | 2024-04-26 3:31PM EDT | 69.00 | 2.99 | 2.84 | 3.25 | -0.21 | -6.56% | 183 | 224 | 47.31% |
| WDC240503C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 2.50 | 2.25 | 2.56 | -0.22 | -8.09% | 1,086 | 1,385 | 46.09% |
| WDC240503C00071000 | 2024-04-26 3:59PM EDT | 71.00 | 1.98 | 1.82 | 2.00 | -0.54 | -21.43% | 3,132 | 786 | 46.14% |
| WDC240503C00072000 | 2024-04-26 3:58PM EDT | 72.00 | 1.51 | 1.37 | 1.47 | -0.39 | -20.53% | 1,593 | 3,032 | 44.73% |
| WDC240503C00073000 | 2024-04-26 3:59PM EDT | 73.00 | 1.06 | 0.99 | 1.08 | -0.50 | -32.05% | 799 | 1,053 | 44.68% |
| WDC240503C00074000 | 2024-04-26 3:25PM EDT | 74.00 | 0.76 | 0.70 | 0.81 | -0.56 | -42.42% | 94 | 1,187 | 45.75% |
| WDC240503C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.54 | 0.44 | 0.58 | -0.49 | -47.57% | 556 | 514 | 46.05% |
| WDC240503C00076000 | 2024-04-26 3:41PM EDT | 76.00 | 0.50 | 0.33 | 0.41 | -0.40 | -44.44% | 145 | 136 | 46.44% |
| WDC240503C00077000 | 2024-04-26 3:33PM EDT | 77.00 | 0.25 | 0.23 | 0.29 | -0.41 | -62.12% | 819 | 1,988 | 47.07% |
| WDC240503C00078000 | 2024-04-26 3:54PM EDT | 78.00 | 0.17 | 0.14 | 0.20 | -0.44 | -72.13% | 54 | 393 | 47.56% |
| WDC240503C00079000 | 2024-04-25 3:54PM EDT | 79.00 | 0.42 | 0.08 | 0.40 | 0.00 | - | 76 | 284 | 54.88% |
| WDC240503C00080000 | 2024-04-26 3:39PM EDT | 80.00 | 0.18 | 0.05 | 0.15 | -0.20 | -52.63% | 316 | 745 | 53.61% |
| WDC240503C00081000 | 2024-04-25 2:12PM EDT | 81.00 | 0.41 | 0.02 | 0.16 | 0.00 | - | 4 | 7 | 52.34% |
| WDC240503C00082000 | 2024-04-25 3:45PM EDT | 82.00 | 0.25 | 0.01 | 0.22 | 0.00 | - | 5 | 956 | 59.18% |
| WDC240503C00083000 | 2024-04-25 3:36PM EDT | 83.00 | 0.20 | 0.01 | 0.34 | 0.00 | - | 1 | 13 | 68.75% |
| WDC240503C00084000 | 2024-04-25 2:14PM EDT | 84.00 | 0.21 | 0.00 | 0.97 | 0.00 | - | 217 | 296 | 92.87% |
| WDC240503C00085000 | 2024-04-25 1:32PM EDT | 85.00 | 0.05 | 0.01 | 0.39 | -0.13 | -72.22% | 2 | 382 | 79.10% |
| WDC240503C00090000 | 2024-04-24 11:08AM EDT | 90.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 4 | 96 | 104.30% |
| WDC240503C00095000 | 2024-04-23 3:51PM EDT | 95.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 107.81% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00054000 | 2024-04-22 9:30AM EDT | 54.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 2 | 16 | 137.89% |
| WDC240503P00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.19 | 0.00 | 0.52 | +0.12 | +171.43% | 4 | 18 | 119.92% |
| WDC240503P00056000 | 2024-04-24 2:34PM EDT | 56.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 150 | 150 | 126.95% |
| WDC240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.22 | 0.00 | 0.22 | +0.04 | +22.22% | 8 | 49 | 89.65% |
| WDC240503P00058000 | 2024-04-26 10:16AM EDT | 58.00 | 0.02 | 0.00 | 0.21 | -0.15 | -88.24% | 1 | 66 | 83.20% |
| WDC240503P00059000 | 2024-04-26 10:13AM EDT | 59.00 | 0.03 | 0.00 | 0.73 | -0.16 | -84.21% | 9 | 8 | 101.17% |
| WDC240503P00060000 | 2024-04-26 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.22 | -84.62% | 89 | 174 | 62.89% |
| WDC240503P00061000 | 2024-04-26 2:13PM EDT | 61.00 | 0.05 | 0.01 | 0.30 | -0.29 | -85.29% | 8 | 50 | 71.29% |
| WDC240503P00062000 | 2024-04-26 12:44PM EDT | 62.00 | 0.06 | 0.02 | 1.08 | -0.37 | -86.05% | 32 | 54 | 90.63% |
| WDC240503P00063000 | 2024-04-26 2:19PM EDT | 63.00 | 0.06 | 0.06 | 0.11 | -0.56 | -90.32% | 64 | 153 | 52.34% |
| WDC240503P00064000 | 2024-04-26 3:18PM EDT | 64.00 | 0.12 | 0.07 | 0.31 | -0.69 | -85.19% | 29 | 72 | 55.96% |
| WDC240503P00065000 | 2024-04-26 3:25PM EDT | 65.00 | 0.17 | 0.09 | 0.21 | -0.86 | -83.50% | 129 | 174 | 51.07% |
| WDC240503P00066000 | 2024-04-26 3:58PM EDT | 66.00 | 0.20 | 0.16 | 0.71 | -1.08 | -84.37% | 72 | 238 | 55.86% |
| WDC240503P00067000 | 2024-04-26 3:50PM EDT | 67.00 | 0.36 | 0.25 | 0.37 | -1.38 | -79.31% | 175 | 613 | 45.80% |
| WDC240503P00068000 | 2024-04-26 3:54PM EDT | 68.00 | 0.46 | 0.41 | 0.60 | -1.64 | -78.10% | 681 | 160 | 46.88% |
| WDC240503P00069000 | 2024-04-26 3:43PM EDT | 69.00 | 0.66 | 0.65 | 0.76 | -1.89 | -74.12% | 288 | 609 | 43.46% |
| WDC240503P00070000 | 2024-04-26 3:34PM EDT | 70.00 | 0.97 | 0.98 | 1.04 | -2.09 | -68.30% | 482 | 122 | 41.75% |
| WDC240503P00071000 | 2024-04-26 3:58PM EDT | 71.00 | 1.40 | 1.41 | 1.47 | -4.05 | -74.31% | 116 | 50 | 41.80% |
| WDC240503P00072000 | 2024-04-26 3:45PM EDT | 72.00 | 1.99 | 1.92 | 2.06 | -2.14 | -51.82% | 129 | 103 | 43.46% |
| WDC240503P00073000 | 2024-04-26 3:54PM EDT | 73.00 | 2.52 | 2.53 | 2.66 | -2.58 | -50.59% | 32 | 28 | 43.07% |
| WDC240503P00074000 | 2024-04-26 1:22PM EDT | 74.00 | 4.21 | 3.20 | 3.80 | -1.19 | -22.04% | 15 | 19 | 55.71% |
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 5.56 | 3.95 | 4.80 | -0.68 | -10.90% | 10 | 13 | 51.07% |
| WDC240503P00076000 | 2024-04-15 9:30AM EDT | 76.00 | 5.18 | 4.70 | 6.05 | 0.00 | - | 1 | 1 | 58.15% |
| WDC240503P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 10.80 | 6.40 | 7.30 | 0.00 | - | 1 | 2 | 68.41% |
© 2024 Yahoo. Todos los derechos reservados.