Mercados españoles cerrados en 49 mins
IBEX 35
10.880,60 +26,20 (+0,24%) Euro Stoxx 50
4.904,77 -16,45 (-0,33%) Dólar/Euro
1,0688 -0,0030 (-0,28%) Petróleo Brent
83,54 +0,10 (+0,12%) Oro
2.305,30 -5,70 (-0,25%) Bitcoin EUR
55.162,91 +1.480,24 (+2,76%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:41AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00020000 | 2024-04-02 1:42PM EDT | 20.00 | 49.99 | 49.60 | 53.45 | 0.00 | - | 1 | 1 | 86.26% |
| WDC260116C00022500 | 2024-03-08 1:13PM EDT | 22.50 | 43.40 | 50.75 | 55.45 | 0.00 | - | 1 | 5 | 114.99% |
| WDC260116C00025000 | 2024-01-25 11:02AM EDT | 25.00 | 36.05 | 33.25 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00027500 | 2023-10-30 9:48AM EDT | 27.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC260116C00030000 | 2024-02-16 11:05AM EDT | 30.00 | 28.80 | 33.10 | 34.30 | 0.00 | - | 1 | 25 | 0.00% |
| WDC260116C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 27.11 | 32.10 | 33.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC260116C00035000 | 2024-01-19 11:13AM EDT | 35.00 | 24.35 | 24.00 | 24.65 | 0.00 | - | 20 | 5 | 0.00% |
| WDC260116C00037500 | 2023-11-15 3:52PM EDT | 37.50 | 16.50 | 19.40 | 19.95 | 0.00 | - | 9 | 6 | 0.00% |
| WDC260116C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 36.11 | 33.65 | 34.50 | 0.00 | - | 10 | 22 | 57.23% |
| WDC260116C00042500 | 2024-04-10 12:30PM EDT | 42.50 | 35.20 | 31.05 | 33.90 | 0.00 | - | 1 | 5 | 57.02% |
| WDC260116C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 27.96 | 28.70 | 30.55 | 0.00 | - | 21 | 121 | 51.01% |
| WDC260116C00047500 | 2024-03-04 10:43AM EDT | 47.50 | 24.55 | 29.25 | 32.70 | 0.00 | - | 2 | 28 | 62.66% |
| WDC260116C00050000 | 2024-05-01 3:18PM EDT | 50.00 | 29.41 | 26.70 | 27.40 | 0.00 | - | 3 | 344 | 52.44% |
| WDC260116C00052500 | 2024-04-01 1:00PM EDT | 52.50 | 27.65 | 26.95 | 28.15 | 0.00 | - | 10 | 45 | 59.14% |
| WDC260116C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 24.75 | 23.30 | 24.00 | 0.00 | - | 1 | 44 | 50.89% |
| WDC260116C00057500 | 2024-04-29 11:25AM EDT | 57.50 | 23.86 | 21.90 | 23.50 | 0.00 | - | 1 | 275 | 50.64% |
| WDC260116C00060000 | 2024-05-01 3:05PM EDT | 60.00 | 22.90 | 20.65 | 21.20 | 0.00 | - | 7 | 352 | 49.54% |
| WDC260116C00062500 | 2024-04-29 11:25AM EDT | 62.50 | 20.31 | 18.90 | 20.10 | 0.00 | - | 1 | 14 | 49.57% |
| WDC260116C00065000 | 2024-04-30 9:50AM EDT | 65.00 | 20.30 | 17.95 | 19.40 | 0.00 | - | 61 | 323 | 50.62% |
| WDC260116C00067500 | 2024-04-24 2:37PM EDT | 67.50 | 17.80 | 16.75 | 17.80 | 0.00 | - | 3 | 10 | 48.79% |
| WDC260116C00070000 | 2024-05-02 10:04AM EDT | 70.00 | 15.92 | 14.05 | 16.15 | -2.18 | -12.04% | 1 | 1,944 | 46.74% |
| WDC260116C00072500 | 2024-04-22 10:02AM EDT | 72.50 | 14.00 | 14.00 | 15.85 | 0.00 | - | 5 | 1,058 | 48.44% |
| WDC260116C00075000 | 2024-04-29 3:36PM EDT | 75.00 | 14.24 | 13.35 | 14.05 | 0.00 | - | 5 | 235 | 45.73% |
| WDC260116C00077500 | 2024-04-11 3:17PM EDT | 77.50 | 16.15 | 12.25 | 13.05 | 0.00 | - | - | 3 | 45.17% |
| WDC260116C00080000 | 2024-05-02 10:14AM EDT | 80.00 | 12.00 | 11.60 | 12.25 | -0.60 | -4.76% | 2 | 1,119 | 45.04% |
| WDC260116C00085000 | 2024-04-26 9:32AM EDT | 85.00 | 11.37 | 9.20 | 10.55 | 0.00 | - | 10 | 485 | 44.13% |
| WDC260116C00090000 | 2024-04-12 3:38PM EDT | 90.00 | 11.00 | 8.10 | 9.15 | 0.00 | - | 6 | 14 | 43.59% |
| WDC260116C00095000 | 2024-04-30 11:07AM EDT | 95.00 | 8.65 | 6.55 | 7.90 | 0.00 | - | 2 | 464 | 43.03% |
| WDC260116C00100000 | 2024-04-30 10:05AM EDT | 100.00 | 7.98 | 6.40 | 7.25 | 0.00 | - | 2 | 249 | 43.85% |
| WDC260116C00105000 | 2024-04-23 3:23PM EDT | 105.00 | 6.55 | 5.50 | 5.90 | 0.00 | - | 400 | 850 | 42.21% |
| WDC260116C00110000 | 2024-04-23 3:54PM EDT | 110.00 | 5.70 | 4.10 | 5.10 | 0.00 | - | 50 | 61 | 41.88% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00020000 | 2023-12-20 12:32PM EDT | 20.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 85.01% |
| WDC260116P00022500 | 2023-11-03 1:37PM EDT | 22.50 | 1.50 | 0.58 | 1.17 | 0.00 | - | 102 | 103 | 57.91% |
| WDC260116P00025000 | 2024-04-02 1:02PM EDT | 25.00 | 0.73 | 0.25 | 1.07 | 0.00 | - | 5 | 5 | 55.59% |
| WDC260116P00027500 | 2024-01-23 3:59PM EDT | 27.50 | 1.18 | 1.10 | 1.28 | 0.00 | - | 7 | 133 | 52.32% |
| WDC260116P00030000 | 2024-04-17 10:23AM EDT | 30.00 | 1.02 | 0.76 | 1.45 | 0.00 | - | 2 | 5 | 50.61% |
| WDC260116P00032500 | 2024-01-25 12:24PM EDT | 32.50 | 1.79 | 1.71 | 1.91 | 0.00 | - | 198 | 190 | 50.42% |
| WDC260116P00035000 | 2024-03-13 9:40AM EDT | 35.00 | 1.90 | 1.45 | 1.67 | 0.00 | - | 5 | 105 | 44.42% |
| WDC260116P00037500 | 2024-04-05 10:34AM EDT | 37.50 | 1.85 | 0.97 | 1.94 | 0.00 | - | 1 | 11 | 42.70% |
| WDC260116P00040000 | 2024-05-01 10:26AM EDT | 40.00 | 2.13 | 2.01 | 2.30 | 0.00 | - | 5 | 999 | 41.43% |
| WDC260116P00042500 | 2024-04-01 11:48AM EDT | 42.50 | 2.38 | 1.96 | 2.92 | 0.00 | - | 2 | 17 | 41.41% |
| WDC260116P00045000 | 2024-04-17 10:22AM EDT | 45.00 | 3.10 | 2.97 | 3.25 | 0.00 | - | 1 | 45 | 39.52% |
| WDC260116P00047500 | 2024-04-19 2:04PM EDT | 47.50 | 4.30 | 3.50 | 3.75 | 0.00 | - | 4 | 35 | 38.34% |
| WDC260116P00050000 | 2024-05-01 11:12AM EDT | 50.00 | 4.25 | 3.55 | 4.40 | 0.00 | - | 3 | 547 | 37.62% |
| WDC260116P00052500 | 2024-04-25 11:12AM EDT | 52.50 | 5.40 | 4.75 | 5.10 | 0.00 | - | 2 | 56 | 36.84% |
| WDC260116P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 6.20 | 5.40 | 5.85 | 0.00 | - | 2 | 29 | 36.02% |
| WDC260116P00057500 | 2024-04-25 11:12AM EDT | 57.50 | 7.10 | 6.35 | 6.70 | 0.00 | - | 2 | 742 | 35.33% |
| WDC260116P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 7.20 | 7.20 | 7.60 | -0.85 | -10.56% | 2 | 68 | 34.57% |
| WDC260116P00062500 | 2024-04-25 11:21AM EDT | 62.50 | 9.15 | 8.35 | 8.70 | 0.00 | - | 2 | 19 | 34.22% |
| WDC260116P00065000 | 2024-04-29 3:45PM EDT | 65.00 | 9.54 | 8.95 | 9.75 | 0.00 | - | 1 | 479 | 33.48% |
| WDC260116P00067500 | 2024-04-25 11:59AM EDT | 67.50 | 11.30 | 9.40 | 10.85 | 0.00 | - | 1 | 813 | 32.68% |
| WDC260116P00070000 | 2024-05-02 10:04AM EDT | 70.00 | 12.17 | 11.80 | 13.10 | +0.61 | +5.28% | 1 | 1,395 | 34.93% |
| WDC260116P00072500 | 2024-04-11 2:14PM EDT | 72.50 | 12.05 | 12.70 | 13.55 | 0.00 | - | 1 | 23 | 31.87% |
| WDC260116P00085000 | 2024-03-05 11:54AM EDT | 85.00 | 24.20 | 19.65 | 20.15 | 0.00 | - | 1 | 166 | 25.48% |
| WDC260116P00090000 | 2024-04-29 9:36AM EDT | 90.00 | 23.50 | 24.25 | 25.75 | 0.00 | - | 30 | 578 | 30.48% |
| WDC260116P00095000 | 2024-04-02 10:12AM EDT | 95.00 | 28.90 | 26.95 | 29.55 | 0.00 | - | 100 | 577 | 29.38% |
| WDC260116P00100000 | 2024-04-30 12:28PM EDT | 100.00 | 31.00 | 31.35 | 32.95 | 0.00 | - | 10 | 255 | 25.72% |
| WDC260116P00105000 | 2024-04-08 3:30PM EDT | 105.00 | 34.30 | 36.70 | 38.45 | 0.00 | - | 60 | 80 | 29.96% |
© 2024 Yahoo. Todos los derechos reservados.