Mercados españoles cerrados

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,92-2,00 (-3,34%)
A partir del 03:59PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC220121C000175002022-01-21 3:06PM EST17.5039.4540.1541.30-5.05-11.35%1101,282.81%
WDC220121C000200002022-01-20 1:41PM EST20.0041.2537.6038.500.00-232993.75%
WDC220121C000225002022-01-05 3:38PM EST22.5045.2035.4035.800.00-10939.06%
WDC220121C000250002022-01-21 12:39PM EST25.0033.1532.9533.30-3.35-9.18%41107862.50%
WDC220121C000275002021-11-10 6:46AM EST27.5028.4329.4031.150.00-1181,006.64%
WDC220121C000300002022-01-21 12:49PM EST30.0028.0528.0028.20-8.05-22.30%51120676.56%
WDC220121C000325002022-01-13 2:13PM EST32.5034.8025.1525.750.00-57462.50%
WDC220121C000350002022-01-21 11:15AM EST35.0024.2023.0523.25-1.50-5.84%2817560.94%
WDC220121C000375002022-01-21 10:59AM EST37.5021.4020.4520.75-2.35-9.89%22389471.88%
WDC220121C000400002022-01-21 3:37PM EST40.0017.8218.0018.25-3.42-16.10%29560421.88%
WDC220121C000425002022-01-21 3:16PM EST42.5015.3515.4515.85-2.92-15.98%7243372.27%
WDC220121C000450002022-01-20 3:33PM EST45.0014.1013.0513.25-1.35-8.74%2530315.23%
WDC220121C000475002022-01-19 2:43PM EST47.5011.4510.5010.75-3.30-22.37%5346253.13%
WDC220121C000500002022-01-21 3:40PM EST50.008.108.108.25-3.70-31.36%2081,569211.33%
WDC220121C000520002021-12-22 9:44AM EST52.007.655.956.250.00--2152.73%
WDC220121C000525002022-01-21 1:50PM EST52.505.705.505.80-2.68-31.98%151,830152.34%
WDC220121C000530002022-01-03 9:47AM EST53.0012.305.005.150.00-109126.95%
WDC220121C000540002021-12-29 11:28AM EST54.0012.503.904.250.00--2106.25%
WDC220121C000550002022-01-21 3:38PM EST55.002.923.003.15-2.28-43.85%622,60085.55%
WDC220121C000560002022-01-20 9:45AM EST56.005.151.722.150.00-1519073.44%
WDC220121C000570002022-01-21 3:24PM EST57.000.860.741.25-8.73-91.03%14958.01%
WDC220121C000575002022-01-21 3:39PM EST57.500.500.500.71-2.25-81.82%4,2235,31839.06%
WDC220121C000580002022-01-21 3:42PM EST58.000.200.150.28-6.94-97.20%1033526.37%
WDC220121C000590002022-01-21 3:24PM EST59.000.020.020.04-3.58-99.44%10471127.74%
WDC220121C000600002022-01-21 3:43PM EST60.000.020.010.03-0.58-96.67%1965,10842.19%
WDC220121C000610002022-01-21 1:46PM EST61.000.010.000.01-0.23-95.83%4029246.88%
WDC220121C000620002022-01-21 3:40PM EST62.000.010.000.03-0.11-91.67%1930264.06%
WDC220121C000625002022-01-21 11:47AM EST62.500.020.000.01-0.08-80.00%163,88659.38%
WDC220121C000630002022-01-21 11:38AM EST63.000.020.010.03-0.12-85.71%1030579.69%
WDC220121C000640002022-01-21 2:00PM EST64.000.020.000.01-0.04-66.67%4927475.00%
WDC220121C000650002022-01-21 3:38PM EST65.000.020.000.01-0.01-33.33%854,78987.50%
WDC220121C000660002022-01-21 1:34PM EST66.000.010.000.02-0.03-75.00%23129106.25%
WDC220121C000670002022-01-21 3:13PM EST67.000.030.000.010.00-40795106.25%
WDC220121C000675002022-01-21 3:18PM EST67.500.010.000.01-0.03-75.00%73,533112.50%
WDC220121C000680002022-01-21 3:30PM EST68.000.010.000.02-0.03-75.00%13418125.00%
WDC220121C000690002022-01-21 10:07AM EST69.000.010.000.02-0.02-66.67%31,276134.38%
WDC220121C000700002022-01-21 3:13PM EST70.000.010.000.01-0.01-50.00%157,621134.38%
WDC220121C000710002022-01-18 3:41PM EST71.000.010.000.02-0.01-50.00%2203156.25%
WDC220121C000720002022-01-21 1:18PM EST72.000.020.000.02-0.01-33.33%31387162.50%
WDC220121C000725002022-01-21 1:18PM EST72.500.020.000.01+0.01+100.00%52,216156.25%
WDC220121C000730002022-01-21 1:11PM EST73.000.010.000.01-0.14-93.33%1151162.50%
WDC220121C000740002022-01-21 1:26PM EST74.000.010.000.01-0.01-50.00%5225168.75%
WDC220121C000750002022-01-20 12:44PM EST75.000.010.000.010.00-43,026175.00%
WDC220121C000760002022-01-20 3:51PM EST76.000.010.000.020.00--0198.44%
WDC220121C000775002022-01-20 11:54AM EST77.500.010.000.010.00-71,153193.75%
WDC220121C000800002022-01-19 10:48AM EST80.000.010.000.010.00-12,783212.50%
WDC220121C000850002022-01-13 9:56AM EST85.000.060.000.100.00-3814325.00%
WDC220121C000900002022-01-21 9:37AM EST90.000.030.000.01+0.02+200.00%11,291287.50%
WDC220121C000950002022-01-18 2:28PM EST95.000.020.000.050.00-1321,230371.88%
WDC220121C001000002022-01-19 3:31PM EST100.000.030.000.010.00-102,186350.00%
WDC220121C001050002022-01-19 3:31PM EST105.000.170.000.010.00-101,380375.00%
WDC220121C001100002022-01-20 3:44PM EST110.000.010.000.010.00-19,017393.75%
WDC220121C001150002022-01-11 2:13PM EST115.000.010.000.040.00-10308481.25%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC220121P000175002021-12-27 3:34PM EST17.500.010.000.200.00-21371,068.75%
WDC220121P000200002021-12-20 1:11PM EST20.000.010.000.020.00-593725.00%
WDC220121P000225002021-12-02 10:38AM EST22.500.090.000.070.00-2173743.75%
WDC220121P000250002022-01-11 2:49PM EST25.000.010.000.040.00-26,615625.00%
WDC220121P000275002022-01-03 10:38AM EST27.500.020.000.110.00-205,017631.25%
WDC220121P000300002022-01-05 3:39PM EST30.000.020.000.010.00-65,068425.00%
WDC220121P000325002021-12-08 3:53PM EST32.500.090.000.030.00-10492425.00%
WDC220121P000350002022-01-18 9:58AM EST35.000.010.000.200.00-55,933484.38%
WDC220121P000375002022-01-12 3:36PM EST37.500.010.000.200.00-5859425.78%
WDC220121P000400002022-01-21 1:11PM EST40.000.010.000.030.00-16,613284.38%
WDC220121P000425002022-01-12 3:16PM EST42.500.020.000.010.00-2013,206212.50%
WDC220121P000450002022-01-14 3:42PM EST45.000.080.000.020.00-176,401193.75%
WDC220121P000475002022-01-21 11:09AM EST47.500.010.000.03-0.01-50.00%201,509162.50%
WDC220121P000480002022-01-06 1:03PM EST48.000.130.000.030.00-1131156.25%
WDC220121P000490002022-01-18 2:05PM EST49.000.010.000.020.00-211,001134.38%
WDC220121P000500002022-01-21 2:23PM EST50.000.010.000.02-0.01-50.00%253,428118.75%
WDC220121P000510002021-12-30 12:14PM EST51.000.100.000.010.00-45096.88%
WDC220121P000520002022-01-18 2:36PM EST52.000.030.000.010.00-27581.25%
WDC220121P000525002022-01-21 3:37PM EST52.500.010.000.01-0.01-50.00%34,41575.00%
WDC220121P000530002022-01-19 12:38PM EST53.000.030.000.010.00-134668.75%
WDC220121P000535002022-01-13 11:55AM EST53.500.030.000.010.00-204562.50%
WDC220121P000540002022-01-14 2:58PM EST54.000.150.000.020.00-13862.50%
WDC220121P000550002022-01-21 2:24PM EST55.000.050.000.02+0.02+66.67%55,49853.13%
WDC220121P000560002022-01-20 11:02AM EST56.000.050.000.100.00-169655.47%
WDC220121P000570002022-01-21 10:24AM EST57.000.140.000.04+0.08+133.33%2717725.00%
WDC220121P000575002022-01-21 3:40PM EST57.500.030.030.04-0.02-40.00%4,1778,67014.45%
WDC220121P000580002022-01-21 3:37PM EST58.000.230.070.10+0.18+360.00%1992164.10%
WDC220121P000590002022-01-21 3:32PM EST59.001.200.831.18+1.00+500.00%44946836.72%
WDC220121P000600002022-01-21 3:41PM EST60.001.801.842.01+1.13+168.66%1,5407,8720.00%
WDC220121P000610002022-01-21 3:29PM EST61.003.442.793.05+2.49+262.11%322360.00%
WDC220121P000620002022-01-21 2:05PM EST62.003.753.804.00+1.67+80.29%167440.00%
WDC220121P000625002022-01-21 3:38PM EST62.504.604.304.50+2.48+116.98%756,6190.00%
WDC220121P000630002022-01-21 3:29PM EST63.005.504.855.10+2.81+104.46%5660279.69%
WDC220121P000640002022-01-21 1:07PM EST64.005.875.806.05+2.32+65.35%573460.00%
WDC220121P000650002022-01-21 3:11PM EST65.007.306.806.95+2.40+48.98%993,3360.00%
WDC220121P000660002022-01-21 2:20PM EST66.007.757.858.00+1.97+34.08%343130.00%
WDC220121P000670002022-01-21 12:43PM EST67.008.808.859.00+3.57+68.26%791420.00%
WDC220121P000675002022-01-21 1:27PM EST67.509.239.1510.00+3.81+70.30%51,916239.45%
WDC220121P000680002022-01-21 2:40PM EST68.009.639.8010.10+3.70+62.39%246137.50%
WDC220121P000690002022-01-21 11:12AM EST69.009.9010.7011.05+3.35+51.15%51930.00%
WDC220121P000700002022-01-21 3:16PM EST70.0012.1811.7512.05+2.95+31.96%991,6520.00%
WDC220121P000710002022-01-04 3:22PM EST71.004.2512.7513.100.00--3168.75%
WDC220121P000725002022-01-21 11:14AM EST72.5014.6514.3014.55+4.44+43.49%119640.00%
WDC220121P000740002022-01-18 12:10AM EST74.007.4515.8016.100.00--1196.88%
WDC220121P000750002022-01-20 2:41PM EST75.0014.5016.7517.000.00-145170.00%
WDC220121P000775002022-01-21 11:12AM EST77.5018.4019.3019.60+5.87+46.85%12305228.13%
WDC220121P000800002022-01-21 11:12AM EST80.0020.9021.7522.05+1.40+7.18%11,5870.00%
WDC220121P000850002021-12-22 2:31PM EST85.0025.2026.7527.300.00-55536409.38%
WDC220121P000900002022-01-19 3:31PM EST90.0027.9131.7532.150.00-1026382.81%
WDC220121P000950002022-01-19 3:31PM EST95.0032.9136.3037.050.00-1000.00%
WDC220121P001000002021-12-23 1:13PM EST100.0038.7541.4542.450.00-10592.97%
WDC220121P001050002021-11-10 6:46AM EST105.0042.2244.8549.250.00-14953.13%
WDC220121P001100002021-10-25 2:41PM EST110.0053.7050.0054.700.00-4655635.94%