Mercados españoles abiertos en 8 hrs 20 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.219,33 +1.227,27 (+2,27%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621C00017500 | 2023-11-01 10:12AM EDT | 17.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| WDC240621C00020000 | 2023-07-27 11:24AM EDT | 20.00 | 23.00 | 20.30 | 21.05 | 0.00 | - | 1 | 19 | 0.00% |
| WDC240621C00022500 | 2023-05-19 1:43PM EDT | 22.50 | 18.00 | 19.40 | 20.05 | 0.00 | - | 1 | 22 | 0.00% |
| WDC240621C00025000 | 2024-04-23 1:11PM EDT | 25.00 | 45.25 | 43.55 | 46.45 | 0.00 | - | 10 | 43 | 148.05% |
| WDC240621C00027500 | 2024-02-16 10:55AM EDT | 27.50 | 28.25 | 30.60 | 34.90 | 0.00 | - | 1 | 23 | 0.00% |
| WDC240621C00030000 | 2024-04-08 10:13AM EDT | 30.00 | 43.40 | 38.95 | 40.95 | 0.00 | - | 1 | 333 | 119.53% |
| WDC240621C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.75 | 35.15 | 36.45 | 0.00 | - | 1 | 144 | 0.00% |
| WDC240621C00035000 | 2024-04-17 3:33PM EDT | 35.00 | 35.39 | 34.40 | 35.70 | 0.00 | - | 3 | 57 | 106.54% |
| WDC240621C00037500 | 2024-04-25 11:17AM EDT | 37.50 | 31.10 | 32.15 | 33.15 | 0.00 | - | 2 | 114 | 102.44% |
| WDC240621C00040000 | 2024-05-02 1:45PM EDT | 40.00 | 30.20 | 29.75 | 30.75 | +1.20 | +4.14% | 1 | 1,186 | 97.61% |
| WDC240621C00042500 | 2024-03-15 3:15PM EDT | 42.50 | 18.45 | 29.85 | 31.45 | 0.00 | - | 50 | 1,177 | 156.35% |
| WDC240621C00045000 | 2024-05-01 12:38PM EDT | 45.00 | 24.94 | 24.65 | 26.00 | 0.00 | - | 5 | 1,258 | 82.62% |
| WDC240621C00047500 | 2024-05-02 12:11PM EDT | 47.50 | 22.45 | 21.15 | 23.40 | -1.45 | -6.07% | 3 | 770 | 89.21% |
| WDC240621C00050000 | 2024-05-02 12:11PM EDT | 50.00 | 19.95 | 18.35 | 21.30 | -1.85 | -8.49% | 5 | 1,634 | 88.13% |
| WDC240621C00052500 | 2024-05-01 2:36PM EDT | 52.50 | 18.50 | 17.50 | 18.60 | 0.00 | - | 20 | 1,227 | 63.94% |
| WDC240621C00055000 | 2024-04-29 2:25PM EDT | 55.00 | 15.45 | 15.10 | 17.45 | 0.00 | - | 1 | 2,864 | 69.24% |
| WDC240621C00057500 | 2024-04-29 3:36PM EDT | 57.50 | 12.60 | 12.80 | 13.25 | 0.00 | - | 2 | 279 | 51.83% |
| WDC240621C00060000 | 2024-05-02 11:47AM EDT | 60.00 | 10.90 | 10.65 | 12.40 | -1.51 | -12.17% | 2 | 776 | 55.08% |
| WDC240621C00062500 | 2024-04-29 2:27PM EDT | 62.50 | 8.82 | 8.60 | 10.55 | 0.00 | - | 2 | 827 | 52.73% |
| WDC240621C00065000 | 2024-05-02 2:37PM EDT | 65.00 | 7.05 | 6.60 | 7.00 | -0.97 | -12.09% | 3 | 6,368 | 42.14% |
| WDC240621C00067500 | 2024-05-02 3:49PM EDT | 67.50 | 5.12 | 5.20 | 5.35 | -0.13 | -2.48% | 1 | 554 | 40.55% |
| WDC240621C00070000 | 2024-05-02 3:44PM EDT | 70.00 | 3.85 | 3.90 | 4.00 | -0.90 | -18.95% | 54 | 5,513 | 39.76% |
| WDC240621C00072500 | 2024-05-02 3:50PM EDT | 72.50 | 2.80 | 2.86 | 2.92 | -1.05 | -27.27% | 144 | 2,760 | 39.30% |
| WDC240621C00075000 | 2024-05-02 1:30PM EDT | 75.00 | 2.20 | 2.02 | 2.08 | -0.45 | -16.98% | 48 | 9,534 | 38.99% |
| WDC240621C00077500 | 2024-05-02 12:31PM EDT | 77.50 | 1.39 | 1.37 | 1.46 | -0.05 | -3.47% | 57 | 678 | 38.97% |
| WDC240621C00080000 | 2024-05-02 1:35PM EDT | 80.00 | 1.05 | 0.93 | 1.10 | -0.37 | -26.06% | 32 | 8,725 | 40.28% |
| WDC240621C00082500 | 2024-05-02 10:35AM EDT | 82.50 | 0.66 | 0.62 | 0.71 | -0.11 | -14.29% | 2 | 199 | 39.53% |
| WDC240621C00085000 | 2024-05-02 10:01AM EDT | 85.00 | 0.43 | 0.43 | 0.50 | -0.22 | -33.85% | 2 | 6,466 | 40.09% |
| WDC240621C00090000 | 2024-04-30 11:41AM EDT | 90.00 | 0.31 | 0.19 | 0.28 | 0.00 | - | 42 | 382 | 42.29% |
| WDC240621C00095000 | 2024-05-01 10:26AM EDT | 95.00 | 0.14 | 0.03 | 0.90 | 0.00 | - | 1 | 18 | 54.54% |
| WDC240621C00100000 | 2024-04-12 10:36AM EDT | 100.00 | 0.55 | 0.02 | 1.06 | 0.00 | - | 7 | 7 | 63.18% |
| WDC240621C00105000 | 2024-04-15 2:10PM EDT | 105.00 | 0.20 | 0.01 | 1.35 | 0.00 | - | 1 | 268 | 73.05% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00017500 | 2024-03-27 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.52 | 0.00 | - | 4 | 132 | 193.75% |
| WDC240621P00020000 | 2023-11-14 3:20PM EDT | 20.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 5 | 330 | 143.36% |
| WDC240621P00022500 | 2024-02-20 12:08PM EDT | 22.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 50 | 229 | 190.92% |
| WDC240621P00025000 | 2024-04-18 2:11PM EDT | 25.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 262 | 173.63% |
| WDC240621P00027500 | 2024-04-18 2:11PM EDT | 27.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 5 | 225 | 158.98% |
| WDC240621P00030000 | 2024-04-25 2:01PM EDT | 30.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 220 | 3,151 | 145.90% |
| WDC240621P00032500 | 2024-04-25 12:37PM EDT | 32.50 | 0.06 | 0.00 | 1.28 | 0.00 | - | 250 | 1,422 | 133.69% |
| WDC240621P00035000 | 2024-04-25 12:33PM EDT | 35.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 500 | 1,041 | 122.56% |
| WDC240621P00037500 | 2024-04-10 10:35AM EDT | 37.50 | 0.12 | 0.00 | 1.29 | 0.00 | - | 5 | 913 | 112.01% |
| WDC240621P00040000 | 2024-04-30 9:53AM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 2,946 | 102.34% |
| WDC240621P00042500 | 2024-03-26 1:16PM EDT | 42.50 | 0.20 | 0.01 | 0.55 | 0.00 | - | 4 | 1,563 | 77.54% |
| WDC240621P00045000 | 2024-05-02 3:47PM EDT | 45.00 | 0.05 | 0.01 | 0.28 | -0.03 | -37.50% | 1 | 4,816 | 61.91% |
| WDC240621P00047500 | 2024-05-02 12:14PM EDT | 47.50 | 0.20 | 0.02 | 0.17 | -0.01 | -4.76% | 1 | 4,763 | 51.47% |
| WDC240621P00050000 | 2024-04-30 11:53AM EDT | 50.00 | 0.15 | 0.03 | 0.35 | 0.00 | - | 160 | 4,122 | 51.27% |
| WDC240621P00052500 | 2024-05-02 2:39PM EDT | 52.50 | 0.19 | 0.06 | 0.65 | +0.05 | +35.71% | 6 | 982 | 51.27% |
| WDC240621P00055000 | 2024-05-02 3:34PM EDT | 55.00 | 0.21 | 0.22 | 0.27 | -0.03 | -12.50% | 15 | 1,648 | 41.75% |
| WDC240621P00057500 | 2024-05-02 2:39PM EDT | 57.50 | 0.37 | 0.37 | 0.54 | +0.06 | +19.35% | 13 | 992 | 42.33% |
| WDC240621P00060000 | 2024-05-02 10:29AM EDT | 60.00 | 0.76 | 0.63 | 0.68 | +0.23 | +43.40% | 3 | 1,266 | 37.92% |
| WDC240621P00062500 | 2024-05-02 3:38PM EDT | 62.50 | 1.10 | 1.05 | 1.12 | +0.34 | +44.74% | 24 | 1,880 | 37.09% |
| WDC240621P00065000 | 2024-05-01 2:41PM EDT | 65.00 | 2.03 | 1.68 | 1.76 | +0.59 | +40.97% | 1 | 448 | 36.33% |
| WDC240621P00067500 | 2024-05-02 12:22PM EDT | 67.50 | 2.71 | 2.58 | 2.64 | +0.61 | +29.05% | 36 | 695 | 35.65% |
| WDC240621P00070000 | 2024-05-02 3:20PM EDT | 70.00 | 3.90 | 3.70 | 3.85 | -0.05 | -1.27% | 30 | 2,018 | 35.62% |
| WDC240621P00072500 | 2024-05-02 10:08AM EDT | 72.50 | 6.20 | 5.15 | 5.25 | +1.50 | +31.91% | 7 | 904 | 34.88% |
| WDC240621P00075000 | 2024-05-02 2:30PM EDT | 75.00 | 7.04 | 6.80 | 6.95 | +0.19 | +2.77% | 13 | 438 | 34.62% |
| WDC240621P00077500 | 2024-04-29 9:47AM EDT | 77.50 | 8.64 | 7.25 | 9.95 | 0.00 | - | 1 | 214 | 47.05% |
| WDC240621P00080000 | 2024-04-17 10:15AM EDT | 80.00 | 10.24 | 9.45 | 11.50 | 0.00 | - | 5 | 22 | 41.92% |
| WDC240621P00085000 | 2024-04-02 10:44AM EDT | 85.00 | 17.15 | 15.55 | 17.25 | 0.00 | - | 5 | 5 | 50.85% |
© 2024 Yahoo. Todos los derechos reservados.