WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC180720C000500002018-07-16 2:32PM EDT50.0028.5028.3028.55+0.28+0.99%1010215.23%
WDC180720C000550002018-07-16 11:02AM EDT55.0023.6523.3023.55-0.85-3.47%537175.00%
WDC180720C000600002018-07-02 10:21AM EDT60.0016.4416.4019.600.00-216234.47%
WDC180720C000650002018-06-27 2:50PM EDT65.0012.8611.2514.450.00-283174.12%
WDC180720C000675002018-06-27 2:50PM EDT67.5010.388.9511.900.00-480146.68%
WDC180720C000700002018-07-16 10:29AM EDT70.009.108.408.55-0.37-3.91%237556.25%
WDC180720C000725002018-06-29 1:11PM EDT72.506.505.605.75-0.24-3.56%33360.00%
WDC180720C000730002018-07-12 9:58AM EDT73.006.006.506.650.00-211499.41%
WDC180720C000740002018-07-11 9:44AM EDT74.004.755.056.000.00-334786.87%
WDC180720C000750002018-07-16 3:43PM EDT75.003.503.503.65-1.05-23.08%301,08639.16%
WDC180720C000755002018-07-16 1:58PM EDT75.503.083.053.15-0.52-14.44%322235.16%
WDC180720C000760002018-07-02 3:47PM EDT76.003.252.913.050.00-587247.75%
WDC180720C000765002018-07-16 3:42PM EDT76.502.182.212.25-0.89-28.99%3018931.01%
WDC180720C000770002018-07-16 3:50PM EDT77.001.791.811.85-1.13-38.70%8332829.98%
WDC180720C000775002018-07-16 2:58PM EDT77.501.451.451.50-0.93-39.08%10898329.59%
WDC180720C000780002018-07-16 3:50PM EDT78.001.151.131.16-0.77-40.10%30846128.42%
WDC180720C000785002018-07-16 3:51PM EDT78.500.880.850.88-0.72-45.00%1,00145427.93%
WDC180720C000790002018-07-16 3:23PM EDT79.000.660.620.64-0.62-48.44%21951327.25%
WDC180720C000795002018-07-16 3:03PM EDT79.500.420.440.46-0.60-58.82%22926627.15%
WDC180720C000800002018-07-16 3:56PM EDT80.000.300.300.32-0.52-63.41%3384,18327.05%
WDC180720C000805002018-07-16 2:46PM EDT80.500.220.200.22-0.36-62.07%1521,40527.15%
WDC180720C000810002018-07-16 3:48PM EDT81.000.130.120.14-0.31-70.45%1421,24926.86%
WDC180720C000815002018-07-16 1:10PM EDT81.500.110.080.10-0.19-63.33%36873727.74%
WDC180720C000820002018-07-16 10:46AM EDT82.000.090.050.07-0.13-59.09%10768828.32%
WDC180720C000825002018-07-16 3:55PM EDT82.500.030.030.05-0.12-80.00%373,50829.30%
WDC180720C000830002018-07-16 11:54AM EDT83.000.050.020.04-0.09-64.29%1482430.47%
WDC180720C000835002018-07-13 2:11PM EDT83.500.080.050.09-0.05-38.46%46939.06%
WDC180720C000840002018-07-16 3:39PM EDT84.000.020.000.03-0.03-60.00%6911833.99%
WDC180720C000845002018-07-13 3:57PM EDT84.500.030.000.05-0.13-81.25%103239.84%
WDC180720C000850002018-07-16 9:54AM EDT85.000.020.000.01-0.01-33.33%75,93332.81%
WDC180720C000860002018-07-16 10:12AM EDT86.000.020.000.03-0.02-50.00%1016943.75%
WDC180720C000865002018-07-12 2:42PM EDT86.500.020.000.030.00-341645.70%
WDC180720C000870002018-07-11 11:45AM EDT87.000.040.000.030.00-1846248.05%
WDC180720C000875002018-07-10 3:18PM EDT87.500.030.010.030.00-101,76150.39%
WDC180720C000880002018-07-13 2:22PM EDT88.000.010.000.01-0.09-90.00%121,05345.31%
WDC180720C000885002018-06-22 11:48PM EDT88.500.450.280.460.00-606089.94%
WDC180720C000890002018-06-28 12:14PM EDT89.000.130.120.150.00-2017373.44%
WDC180720C000900002018-07-16 2:40PM EDT90.000.010.000.01-0.01-50.00%69,05750.00%
WDC180720C000910002018-06-28 12:14PM EDT91.000.100.040.180.00-132680.47%
WDC180720C000920002018-07-06 12:51PM EDT92.000.050.020.12-0.03-37.50%54060978.52%
WDC180720C000925002018-07-12 9:56AM EDT92.500.030.010.060.00-51,47072.66%
WDC180720C000930002018-06-22 11:48PM EDT93.000.270.090.140.00-81890.43%
WDC180720C000940002018-06-22 11:48PM EDT94.000.200.040.210.00-122596.48%
WDC180720C000950002018-07-13 3:34PM EDT95.000.010.000.02-0.01-50.00%72,64870.31%
WDC180720C000975002018-07-11 9:50AM EDT97.500.010.000.030.00-585982.81%
WDC180720C001000002018-07-12 1:47PM EDT100.000.010.000.010.00-12,43781.25%
WDC180720C001050002018-06-29 1:39PM EDT105.000.020.000.10+0.01+100.00%21,330124.22%
WDC180720C001100002018-07-10 3:48PM EDT110.000.030.000.030.00-11,463121.88%
WDC180720C001150002018-06-28 3:45PM EDT115.000.030.000.080.00-2762151.56%
WDC180720C001200002018-05-17 3:10PM EDT120.000.060.000.130.00-23797176.56%
WDC180720C001250002018-06-20 12:37PM EDT125.000.010.000.080.00-101,021179.69%
WDC180720C001300002018-06-22 2:42PM EDT130.000.010.000.060.00-1217185.94%
WDC180720C001350002018-05-02 12:15PM EDT135.000.030.000.080.00-2132204.69%
Ventaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC180720P000425002018-06-06 2:30PM EDT42.500.010.000.050.00-503,655231.25%
WDC180720P000450002018-03-27 10:06AM EDT45.000.070.000.080.00-51,376223.44%
WDC180720P000475002018-03-06 11:27AM EDT47.500.150.000.240.00-111236.72%
WDC180720P000500002018-06-27 9:44AM EDT50.000.030.000.02-0.01-25.00%261156.25%
WDC180720P000550002018-07-11 10:03AM EDT55.000.010.000.020.00-75204126.56%
WDC180720P000600002018-07-11 10:03AM EDT60.000.020.000.030.00-751,033103.13%
WDC180720P000650002018-07-13 10:28AM EDT65.000.020.000.020.00-7774271.88%
WDC180720P000660002018-07-13 11:46PM EDT66.000.040.000.060.00-5575.78%
WDC180720P000670002018-07-13 11:46PM EDT67.000.040.000.070.00-5571.88%
WDC180720P000675002018-07-16 10:05AM EDT67.500.020.000.05-0.01-33.33%101,30165.63%
WDC180720P000695002018-07-13 11:46PM EDT69.500.110.000.090.00-1159.38%
WDC180720P000700002018-07-13 2:06PM EDT70.000.010.000.04-0.02-66.67%7996650.00%
WDC180720P000710002018-07-12 12:37PM EDT71.000.040.020.100.00-16553.13%
WDC180720P000720002018-07-16 3:02PM EDT72.000.030.030.04-0.03-50.00%99443.36%
WDC180720P000725002018-07-16 3:54PM EDT72.500.040.020.04-0.02-33.33%1702,62940.63%
WDC180720P000730002018-07-13 10:43AM EDT73.000.040.020.09-0.10-71.43%2121744.14%
WDC180720P000735002018-07-13 11:46PM EDT73.500.110.030.080.00-10839.65%
WDC180720P000740002018-07-16 10:29AM EDT74.000.060.050.07-0.01-14.29%762335.35%
WDC180720P000745002018-07-16 1:47PM EDT74.500.100.060.09-0.07-41.18%5933.99%
WDC180720P000750002018-07-16 3:27PM EDT75.000.090.100.110.00-714,81732.13%
WDC180720P000755002018-07-13 10:55AM EDT75.500.120.110.14-0.19-61.29%6718530.47%
WDC180720P000760002018-07-16 3:02PM EDT76.000.220.180.20+0.05+29.41%5429729.98%
WDC180720P000765002018-07-16 3:59PM EDT76.500.260.260.27+0.01+4.00%11839928.91%
WDC180720P000770002018-07-16 2:28PM EDT77.000.370.360.37+0.10+37.04%12451228.13%
WDC180720P000775002018-07-16 3:44PM EDT77.500.520.490.51+0.18+52.94%1497,84427.64%
WDC180720P000780002018-07-16 3:59PM EDT78.000.670.660.68+0.17+34.00%23960326.91%
WDC180720P000785002018-07-16 1:59PM EDT78.500.950.880.90+0.41+75.93%6235226.37%
WDC180720P000790002018-07-16 2:43PM EDT79.001.261.151.18+0.46+57.50%9634926.32%
WDC180720P000795002018-07-16 2:51PM EDT79.501.501.461.50+0.49+48.51%9617626.12%
WDC180720P000800002018-07-16 3:50PM EDT80.001.881.811.86+0.60+46.88%3026,63525.88%
WDC180720P000805002018-07-16 1:35PM EDT80.502.242.212.26+0.62+38.27%1256725.78%
WDC180720P000810002018-07-13 3:58PM EDT81.001.871.871.91-0.96-33.92%3222050.00%
WDC180720P000815002018-07-16 10:04AM EDT81.502.813.053.20+0.44+18.57%1415929.69%
WDC180720P000820002018-07-16 10:01AM EDT82.003.203.553.65+0.34+11.89%10120829.30%
WDC180720P000825002018-07-16 3:57PM EDT82.504.154.004.15+1.00+31.75%201,86032.23%
WDC180720P000830002018-07-11 9:44AM EDT83.004.651.895.150.00-24863.18%
WDC180720P000835002018-07-16 10:17AM EDT83.504.643.306.80-0.08-1.69%118110.40%
WDC180720P000840002018-07-13 11:43AM EDT84.004.404.454.60-2.02-31.46%23690.00%
WDC180720P000845002018-07-12 12:18PM EDT84.505.804.705.300.00-2240.00%
WDC180720P000850002018-07-16 3:51PM EDT85.006.556.506.60+0.89+15.72%1083,81739.06%
WDC180720P000860002018-07-02 10:13AM EDT86.009.726.809.800.00-101292.68%
WDC180720P000865002018-07-03 9:30AM EDT86.508.107.1010.300.00-101091.50%
WDC180720P000870002018-06-22 11:48PM EDT87.006.607.558.550.00-120.00%
WDC180720P000875002018-07-16 11:29AM EDT87.508.789.009.15+0.75+9.34%111,25959.18%
WDC180720P000880002018-06-22 11:48PM EDT88.007.408.959.200.00-560.00%
WDC180720P000885002018-06-22 11:48PM EDT88.507.509.409.650.00-6150.00%
WDC180720P000890002018-06-22 11:48PM EDT89.009.059.8510.150.00-340.00%
WDC180720P000900002018-07-16 12:50PM EDT90.0011.5711.5011.65+1.37+13.43%1062950.00%
WDC180720P000910002018-07-13 11:52AM EDT91.0011.3011.4011.60-1.56-12.13%710.00%
WDC180720P000920002018-06-26 2:42PM EDT92.0013.8214.3514.600.00-11141.70%
WDC180720P000925002018-07-13 9:30AM EDT92.5013.6012.7013.45-2.32-14.57%165160.00%
WDC180720P000950002018-07-16 12:50PM EDT95.0016.5716.3018.25+0.47+2.92%10660148.63%
WDC180720P000975002018-07-06 3:36PM EDT97.5019.6618.8521.25+0.06+0.31%4241178.42%
WDC180720P001000002018-07-16 12:45PM EDT100.0021.6121.2523.10-0.82-3.66%1364168.85%
WDC180720P001050002018-07-16 1:50PM EDT105.0026.9426.1028.20-0.31-1.14%160190.92%
WDC180720P001100002018-07-16 1:50PM EDT110.0031.5831.4531.65+0.88+2.87%187150.00%
WDC180720P001150002018-07-03 11:44AM EDT115.0037.3535.5038.650.00-100130226.56%
WDC180720P001200002018-06-26 3:34PM EDT120.0041.5041.7542.600.00-122254.69%
WDC180720P001350002018-02-09 2:58PM EDT135.0056.0041.3044.650.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines