Mercados españoles abiertos en 3 hrs 13 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,86 +0,42 (+0,50%) Bitcoin EUR
53.579,15 -2.519,66 (-4,49%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620C00032500 | 2024-02-12 11:46AM EDT | 32.50 | 28.10 | 31.70 | 32.80 | 0.00 | - | - | 3 | 0.00% |
| WDC250620C00035000 | 2024-03-01 12:36PM EDT | 35.00 | 31.33 | 35.70 | 36.75 | 0.00 | - | 1 | 1 | 51.07% |
| WDC250620C00040000 | 2024-03-12 9:42AM EDT | 40.00 | 26.35 | 35.70 | 36.85 | 0.00 | - | 1 | 6 | 75.29% |
| WDC250620C00042500 | 2024-03-05 2:42PM EDT | 42.50 | 25.70 | 31.95 | 32.60 | 0.00 | - | 1 | 1 | 60.69% |
| WDC250620C00045000 | 2024-04-18 3:45PM EDT | 45.00 | 28.50 | 27.60 | 30.55 | 0.00 | - | 1 | 7 | 51.73% |
| WDC250620C00047500 | 2024-03-15 2:45PM EDT | 47.50 | 19.27 | 29.70 | 31.20 | 0.00 | - | - | 1 | 67.81% |
| WDC250620C00050000 | 2024-04-19 12:54PM EDT | 50.00 | 23.47 | 25.60 | 26.35 | 0.00 | - | 3 | 26 | 52.98% |
| WDC250620C00052500 | 2024-04-17 12:39PM EDT | 52.50 | 24.80 | 24.05 | 24.55 | 0.00 | - | 1 | 7 | 52.30% |
| WDC250620C00055000 | 2024-04-24 11:37AM EDT | 55.00 | 21.90 | 22.35 | 22.85 | 0.00 | - | 8 | 33 | 51.25% |
| WDC250620C00057500 | 2024-04-17 2:01PM EDT | 57.50 | 21.97 | 20.70 | 21.15 | 0.00 | - | 1 | 24 | 50.07% |
| WDC250620C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 14.60 | 19.10 | 19.55 | 0.00 | - | 7 | 355 | 49.87% |
| WDC250620C00062500 | 2024-04-30 3:54PM EDT | 62.50 | 18.83 | 17.70 | 18.05 | 0.00 | - | 4 | 61 | 48.93% |
| WDC250620C00065000 | 2024-05-01 11:05AM EDT | 65.00 | 16.01 | 16.25 | 19.00 | -0.59 | -3.55% | 3 | 1,465 | 51.69% |
| WDC250620C00067500 | 2024-04-24 1:38PM EDT | 67.50 | 15.12 | 14.90 | 16.90 | 0.00 | - | 1 | 659 | 52.98% |
| WDC250620C00070000 | 2024-05-01 1:31PM EDT | 70.00 | 12.99 | 13.25 | 14.10 | -1.06 | -7.54% | 1 | 629 | 46.79% |
| WDC250620C00072500 | 2024-04-19 10:17AM EDT | 72.50 | 12.29 | 12.55 | 12.95 | 0.00 | - | 1 | 367 | 46.23% |
| WDC250620C00075000 | 2024-04-30 10:23AM EDT | 75.00 | 12.00 | 11.55 | 11.85 | 0.00 | - | 6 | 679 | 45.62% |
| WDC250620C00077500 | 2024-04-29 11:31AM EDT | 77.50 | 10.60 | 10.50 | 10.90 | 0.00 | - | 7 | 57 | 45.31% |
| WDC250620C00080000 | 2024-04-25 3:30PM EDT | 80.00 | 10.25 | 9.60 | 9.95 | 0.00 | - | 1 | 825 | 44.81% |
| WDC250620C00082500 | 2024-04-22 12:37PM EDT | 82.50 | 8.05 | 8.65 | 9.10 | 0.00 | - | - | 9 | 44.44% |
| WDC250620C00085000 | 2024-04-23 3:23PM EDT | 85.00 | 8.50 | 6.90 | 8.30 | 0.00 | - | 85 | 583 | 44.06% |
| WDC250620C00090000 | 2024-04-16 10:22AM EDT | 90.00 | 7.75 | 6.65 | 6.95 | 0.00 | - | 172 | 390 | 43.60% |
| WDC250620C00095000 | 2024-04-16 9:42AM EDT | 95.00 | 6.20 | 5.50 | 5.75 | 0.00 | - | 2 | 732 | 43.01% |
| WDC250620C00100000 | 2024-04-30 1:12PM EDT | 100.00 | 5.05 | 4.55 | 4.80 | 0.00 | - | 1 | 32 | 42.72% |
| WDC250620C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 3.50 | 3.75 | 4.00 | 0.00 | - | 2 | 235 | 42.46% |
| WDC250620C00110000 | 2024-04-19 10:13AM EDT | 110.00 | 3.25 | 2.69 | 3.40 | 0.00 | - | 4 | 209 | 42.54% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620P00030000 | 2024-02-20 3:17PM EDT | 30.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | - | 500 | 74.52% |
| WDC250620P00035000 | 2024-02-16 2:04PM EDT | 35.00 | 1.68 | 1.30 | 1.58 | 0.00 | - | 3 | 3 | 53.30% |
| WDC250620P00037500 | 2024-03-08 4:15PM EDT | 37.50 | 1.64 | 0.42 | 2.88 | 0.00 | - | 4 | 4 | 50.94% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 40.00 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 50.40% |
| WDC250620P00042500 | 2024-02-06 11:23AM EDT | 42.50 | 2.73 | 1.74 | 2.76 | 0.00 | - | - | 140 | 51.00% |
| WDC250620P00045000 | 2024-04-12 12:42PM EDT | 45.00 | 2.15 | 1.74 | 2.16 | 0.00 | - | 8 | 438 | 42.73% |
| WDC250620P00047500 | 2024-04-29 2:41PM EDT | 47.50 | 2.32 | 2.15 | 2.46 | 0.00 | - | 51 | 88 | 40.83% |
| WDC250620P00050000 | 2024-05-01 9:58AM EDT | 50.00 | 3.10 | 2.60 | 2.95 | -0.28 | -8.28% | 150 | 1,406 | 39.88% |
| WDC250620P00052500 | 2024-04-19 11:01AM EDT | 52.50 | 4.35 | 3.15 | 3.50 | 0.00 | - | 2 | 75 | 38.93% |
| WDC250620P00055000 | 2024-05-01 3:07PM EDT | 55.00 | 3.81 | 3.75 | 4.20 | -0.84 | -18.06% | 35 | 1,163 | 38.38% |
| WDC250620P00057500 | 2024-04-23 3:48PM EDT | 57.50 | 5.42 | 4.50 | 4.90 | 0.00 | - | 105 | 320 | 37.48% |
| WDC250620P00060000 | 2024-04-24 2:45PM EDT | 60.00 | 6.45 | 5.30 | 5.75 | 0.00 | - | 1 | 39 | 36.90% |
| WDC250620P00062500 | 2024-04-26 9:49AM EDT | 62.50 | 7.20 | 6.20 | 6.65 | 0.00 | - | 2 | 765 | 36.18% |
| WDC250620P00065000 | 2024-03-25 9:59AM EDT | 65.00 | 9.63 | 8.50 | 9.75 | 0.00 | - | 15 | 115 | 43.12% |
| WDC250620P00067500 | 2024-04-16 11:32AM EDT | 67.50 | 9.50 | 8.35 | 9.05 | 0.00 | - | 183 | 1,375 | 35.96% |
| WDC250620P00070000 | 2024-04-30 12:51PM EDT | 70.00 | 10.05 | 9.50 | 9.90 | 0.00 | - | 1 | 8 | 34.17% |
| WDC250620P00072500 | 2024-04-01 12:39PM EDT | 72.50 | 10.50 | 9.55 | 10.95 | 0.00 | - | - | 251 | 32.81% |
| WDC250620P00075000 | 2024-04-30 11:42AM EDT | 75.00 | 13.05 | 12.20 | 12.55 | 0.00 | - | 1 | 452 | 32.98% |
| WDC250620P00077500 | 2024-04-30 1:13PM EDT | 77.50 | 14.15 | 13.70 | 14.00 | 0.00 | - | 1 | 12 | 32.36% |
| WDC250620P00080000 | 2024-04-24 3:29PM EDT | 80.00 | 16.52 | 15.25 | 15.60 | 0.00 | - | 62 | 63 | 31.95% |
© 2024 Yahoo. Todos los derechos reservados.