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
59.706,18 -1.050,10 (-1,73%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00035000 | 2024-04-26 3:41PM EDT | 35.00 | 36.65 | 35.00 | 38.25 | +11.77 | +47.31% | 2 | 2 | 750.00% |
| WDC240426C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 31.35 | 29.45 | 33.20 | +1.90 | +6.45% | 65 | 66 | 997.66% |
| WDC240426C00045000 | 2024-04-24 11:22AM EDT | 45.00 | 23.55 | 24.45 | 28.25 | 0.00 | - | 1 | 0 | 844.34% |
| WDC240426C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.54 | 20.10 | 23.05 | +4.54 | +26.71% | 95 | 95 | 395.31% |
| WDC240426C00051000 | 2024-04-26 11:25AM EDT | 51.00 | 17.98 | 18.20 | 22.35 | -2.92 | -13.97% | 1 | 2 | 682.62% |
| WDC240426C00055000 | 2024-04-26 1:53PM EDT | 55.00 | 15.65 | 15.60 | 17.25 | +0.80 | +5.39% | 3 | 6 | 246.88% |
| WDC240426C00056000 | 2024-04-26 3:24PM EDT | 56.00 | 15.23 | 13.60 | 17.15 | +1.16 | +8.24% | 30 | 32 | 190.63% |
| WDC240426C00057000 | 2024-04-26 3:18PM EDT | 57.00 | 14.25 | 12.30 | 16.10 | +3.36 | +30.85% | 6 | 6 | 493.56% |
| WDC240426C00058000 | 2024-04-26 3:21PM EDT | 58.00 | 13.20 | 11.65 | 15.15 | +2.12 | +19.13% | 17 | 29 | 187.50% |
| WDC240426C00059000 | 2024-04-26 3:18PM EDT | 59.00 | 11.82 | 10.60 | 14.10 | +2.72 | +29.89% | 5 | 58 | 443.16% |
| WDC240426C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 10.56 | 10.85 | 11.85 | +2.12 | +25.12% | 5 | 168 | 269.92% |
| WDC240426C00061000 | 2024-04-26 3:24PM EDT | 61.00 | 10.03 | 8.90 | 12.35 | +2.28 | +29.42% | 19 | 24 | 212.89% |
| WDC240426C00062000 | 2024-04-26 3:27PM EDT | 62.00 | 9.07 | 8.30 | 10.75 | +0.70 | +8.36% | 4 | 92 | 175.00% |
| WDC240426C00063000 | 2024-04-26 3:17PM EDT | 63.00 | 8.10 | 7.15 | 9.85 | +1.20 | +17.39% | 1,106 | 1,110 | 153.52% |
| WDC240426C00064000 | 2024-04-26 3:19PM EDT | 64.00 | 7.11 | 5.75 | 8.55 | +0.91 | +14.68% | 23 | 36 | 268.36% |
| WDC240426C00065000 | 2024-04-26 3:41PM EDT | 65.00 | 6.45 | 4.65 | 8.10 | +1.27 | +24.52% | 74 | 139 | 81.25% |
| WDC240426C00066000 | 2024-04-26 2:29PM EDT | 66.00 | 4.45 | 4.25 | 6.65 | +0.09 | +2.06% | 120 | 164 | 96.09% |
| WDC240426C00067000 | 2024-04-26 3:59PM EDT | 67.00 | 4.39 | 3.70 | 4.70 | +0.53 | +13.73% | 379 | 1,128 | 117.77% |
| WDC240426C00068000 | 2024-04-26 3:31PM EDT | 68.00 | 3.40 | 2.30 | 3.85 | +0.29 | +9.32% | 928 | 622 | 113.87% |
| WDC240426C00069000 | 2024-04-26 3:50PM EDT | 69.00 | 2.33 | 2.12 | 2.68 | -0.23 | -8.98% | 735 | 703 | 76.95% |
| WDC240426C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.48 | 1.02 | 1.60 | -0.53 | -26.37% | 6,695 | 6,355 | 49.22% |
| WDC240426C00071000 | 2024-04-26 3:58PM EDT | 71.00 | 0.47 | 0.19 | 0.63 | -1.13 | -70.63% | 1,930 | 2,830 | 28.71% |
| WDC240426C00072000 | 2024-04-26 3:57PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | -1.18 | -98.33% | 509 | 1,358 | 15.63% |
| WDC240426C00073000 | 2024-04-26 3:54PM EDT | 73.00 | 0.01 | 0.01 | 0.03 | -0.91 | -98.91% | 338 | 1,625 | 28.52% |
| WDC240426C00074000 | 2024-04-26 3:57PM EDT | 74.00 | 0.01 | 0.00 | 0.05 | -0.64 | -98.46% | 127 | 2,183 | 46.09% |
| WDC240426C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | -0.46 | -95.83% | 1,711 | 5,123 | 58.59% |
| WDC240426C00076000 | 2024-04-26 3:39PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.31 | -96.88% | 537 | 1,214 | 57.81% |
| WDC240426C00077000 | 2024-04-26 10:58AM EDT | 77.00 | 0.01 | 0.00 | 0.23 | -0.20 | -95.24% | 85 | 239 | 97.66% |
| WDC240426C00078000 | 2024-04-26 3:57PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 109 | 516 | 73.44% |
| WDC240426C00079000 | 2024-04-26 9:47AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 43 | 341 | 75.00% |
| WDC240426C00080000 | 2024-04-26 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 60 | 1,544 | 114.84% |
| WDC240426C00081000 | 2024-04-26 3:57PM EDT | 81.00 | 0.01 | 0.00 | 0.30 | -0.19 | -95.00% | 5 | 85 | 153.52% |
| WDC240426C00082000 | 2024-04-25 12:33PM EDT | 82.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 72 | 222 | 114.06% |
| WDC240426C00083000 | 2024-04-26 10:07AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 70 | 115.63% |
| WDC240426C00084000 | 2024-04-25 1:24PM EDT | 84.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 115.63% |
| WDC240426C00085000 | 2024-04-25 1:34PM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 91 | 183 | 125.00% |
| WDC240426C00088000 | 2024-04-22 3:55PM EDT | 88.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 315.63% |
| WDC240426C00090000 | 2024-04-25 2:57PM EDT | 90.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 31 | 58 | 384.38% |
| WDC240426C00095000 | 2024-04-17 1:24PM EDT | 95.00 | 0.06 | 0.00 | 1.11 | 0.00 | - | - | 10 | 380.86% |
| WDC240426C00096000 | 2024-04-25 9:30AM EDT | 96.00 | 0.05 | 0.00 | 1.78 | 0.00 | - | 4 | 14 | 440.43% |
| WDC240426C00097000 | 2024-04-17 1:37PM EDT | 97.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | - | 59 | 473.05% |
| WDC240426C00100000 | 2024-04-15 9:45AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 284.38% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00035000 | 2024-03-26 1:21PM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 17 | 450.00% |
| WDC240426P00048000 | 2024-04-16 9:33AM EDT | 48.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 5 | 586.33% |
| WDC240426P00050000 | 2024-04-22 10:32AM EDT | 50.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 6 | 515.23% |
| WDC240426P00051000 | 2024-04-23 12:35PM EDT | 51.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 100 | 111 | 479.30% |
| WDC240426P00052000 | 2024-04-25 2:55PM EDT | 52.00 | 0.01 | 0.00 | 1.74 | 0.00 | - | 28 | 41 | 499.61% |
| WDC240426P00053000 | 2024-04-25 3:32PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,618 | 1,615 | 200.00% |
| WDC240426P00054000 | 2024-04-25 1:24PM EDT | 54.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 2 | 25 | 417.19% |
| WDC240426P00055000 | 2024-04-25 2:15PM EDT | 55.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 16 | 26 | 285.94% |
| WDC240426P00056000 | 2024-04-25 9:53AM EDT | 56.00 | 0.13 | 0.00 | 1.54 | 0.00 | - | 5 | 49 | 394.53% |
| WDC240426P00057000 | 2024-04-26 12:12PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 59 | 156.25% |
| WDC240426P00058000 | 2024-04-26 10:12AM EDT | 58.00 | 0.01 | 0.00 | 0.51 | -0.09 | -90.00% | 52 | 258 | 262.89% |
| WDC240426P00059000 | 2024-04-26 9:55AM EDT | 59.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 39 | 2,551 | 180.47% |
| WDC240426P00060000 | 2024-04-26 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 206 | 2,077 | 125.00% |
| WDC240426P00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 141 | 353 | 112.50% |
| WDC240426P00062000 | 2024-04-26 2:50PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | -0.28 | -93.33% | 241 | 941 | 103.13% |
| WDC240426P00063000 | 2024-04-26 2:03PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 257 | 287 | 93.75% |
| WDC240426P00064000 | 2024-04-26 3:39PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 54 | 850 | 81.25% |
| WDC240426P00065000 | 2024-04-26 12:41PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 262 | 1,941 | 71.88% |
| WDC240426P00066000 | 2024-04-26 3:44PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 386 | 953 | 59.38% |
| WDC240426P00067000 | 2024-04-26 1:09PM EDT | 67.00 | 0.02 | 0.00 | 0.05 | -1.11 | -98.23% | 1,729 | 602 | 63.28% |
| WDC240426P00068000 | 2024-04-26 2:56PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -1.59 | -99.37% | 1,017 | 1,157 | 48.44% |
| WDC240426P00069000 | 2024-04-26 3:43PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -1.96 | -99.49% | 1,783 | 838 | 35.94% |
| WDC240426P00070000 | 2024-04-26 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -2.49 | -99.60% | 650 | 2,736 | 20.31% |
| WDC240426P00071000 | 2024-04-26 1:17PM EDT | 71.00 | 0.92 | 0.00 | 0.28 | -1.96 | -68.06% | 21 | 878 | 29.40% |
| WDC240426P00072000 | 2024-04-26 2:56PM EDT | 72.00 | 1.22 | 0.09 | 1.67 | -2.34 | -65.73% | 43 | 296 | 88.57% |
| WDC240426P00073000 | 2024-04-26 10:14AM EDT | 73.00 | 3.75 | 0.48 | 3.50 | -0.75 | -16.67% | 4 | 255 | 63.28% |
| WDC240426P00074000 | 2024-04-26 1:22PM EDT | 74.00 | 3.84 | 1.46 | 3.90 | -1.16 | -23.20% | 10 | 365 | 154.69% |
| WDC240426P00075000 | 2024-04-26 2:21PM EDT | 75.00 | 4.30 | 2.16 | 4.80 | -3.75 | -46.58% | 2 | 85 | 169.04% |
| WDC240426P00076000 | 2024-04-25 1:08PM EDT | 76.00 | 7.32 | 2.53 | 5.85 | 0.00 | - | 4 | 44 | 193.26% |
| WDC240426P00080000 | 2024-04-26 12:21PM EDT | 80.00 | 11.05 | 6.90 | 10.50 | +0.79 | +7.70% | 4 | 4 | 118.75% |
© 2024 Yahoo. Todos los derechos reservados.