WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC180427C000800002018-04-13 12:29PM EDT80.0010.9010.3510.60-0.10-0.91%56492.48%
WDC180427C000840002018-04-20 11:57PM EDT84.005.956.356.500.00-12463.43%
WDC180427C000850002018-04-20 11:57PM EDT85.005.505.555.700.00-902262.01%
WDC180427C000860002018-04-20 1:05PM EDT86.004.504.855.00-0.10-2.17%81762.21%
WDC180427C000865002018-04-20 11:57PM EDT86.504.304.454.650.00-203861.18%
WDC180427C000870002018-04-20 1:05PM EDT87.003.854.154.30-2.10-35.29%16461.08%
WDC180427C000875002018-04-20 1:05PM EDT87.503.553.854.00-0.85-19.32%15161.28%
WDC180427C000880002018-04-20 11:57PM EDT88.003.493.553.700.00-306661.13%
WDC180427C000885002018-04-20 11:47AM EDT88.503.103.253.40-0.15-4.62%161760.69%
WDC180427C000890002018-04-20 3:07PM EDT89.002.862.823.10+0.18+6.72%722958.50%
WDC180427C000895002018-04-20 3:58PM EDT89.502.772.732.83+0.02+0.73%769260.06%
WDC180427C000900002018-04-20 3:51PM EDT90.002.402.472.59-0.05-2.04%29739759.77%
WDC180427C000905002018-04-20 3:27PM EDT90.502.142.252.35+0.14+7.00%2460959.62%
WDC180427C000910002018-04-20 3:59PM EDT91.002.082.032.08-0.08-3.70%11620658.79%
WDC180427C000915002018-04-20 3:49PM EDT91.501.741.831.92-0.04-2.25%3828059.11%
WDC180427C000920002018-04-20 1:41PM EDT92.001.721.631.73+0.10+6.17%3313358.79%
WDC180427C000925002018-04-20 3:59PM EDT92.501.501.461.540.00-1311258.45%
WDC180427C000930002018-04-20 3:52PM EDT93.001.241.301.38+0.06+5.08%29748058.30%
WDC180427C000935002018-04-20 1:10PM EDT93.501.101.161.23-0.05-4.35%147658.20%
WDC180427C000940002018-04-20 3:44PM EDT94.000.961.021.09-0.07-6.80%4621657.91%
WDC180427C000945002018-04-20 12:30PM EDT94.500.830.900.97-0.07-7.78%60111557.81%
WDC180427C000950002018-04-20 3:15PM EDT95.000.770.800.85-0.07-8.33%3059557.72%
WDC180427C000955002018-04-20 12:39PM EDT95.500.620.640.74+0.02+3.33%5518756.54%
WDC180427C000960002018-04-20 3:55PM EDT96.000.610.610.650.00-1815657.32%
WDC180427C000965002018-04-18 12:23PM EDT96.500.780.510.600.00-611857.42%
WDC180427C000970002018-04-20 10:30AM EDT97.000.500.450.51+0.10+25.00%4113357.23%
WDC180427C000975002018-04-19 1:47PM EDT97.500.370.400.440.00-122657.23%
WDC180427C000980002018-04-20 11:43AM EDT98.000.380.350.41+0.06+18.75%136057.91%
WDC180427C000985002018-04-20 3:27PM EDT98.500.290.300.370.00-51458.11%
WDC180427C000990002018-04-20 12:33PM EDT99.000.250.260.34-0.03-10.71%135158.59%
WDC180427C000995002018-04-19 9:40AM EDT99.500.360.220.320.00-31459.18%
WDC180427C001000002018-04-20 1:26PM EDT100.000.200.190.26+0.01+5.26%461,34558.59%
WDC180427C001010002018-04-12 11:49AM EDT101.000.370.270.340.00-69967.29%
WDC180427C001020002018-04-19 12:25PM EDT102.000.120.100.170.00-417659.77%
WDC180427C001030002018-04-18 9:40AM EDT103.000.190.060.160.00-23960.94%
WDC180427C001040002018-04-19 11:11AM EDT104.000.080.050.120.00-310061.52%
WDC180427C001050002018-04-20 11:32AM EDT105.000.100.030.10-0.02-16.67%1043261.91%
WDC180427C001060002018-04-02 1:21PM EDT106.000.370.410.570.00-13797.07%
WDC180427C001070002018-04-12 11:49AM EDT107.000.130.030.130.00-31470.31%
WDC180427C001080002018-04-06 1:42PM EDT108.000.170.080.15-0.04-19.05%81877.73%
WDC180427C001090002018-03-27 12:51PM EDT109.000.550.320.480.00-515103.42%
WDC180427C001100002018-04-03 3:56PM EDT110.000.190.050.130.00-39580.66%
WDC180427C001110002018-03-27 12:51PM EDT111.000.410.250.410.00-56106.06%
WDC180427C001120002018-03-27 2:52PM EDT112.000.300.250.440.00-1515110.35%
WDC180427C001130002018-03-28 10:25AM EDT113.000.320.230.530.00-1010116.11%
WDC180427C001150002018-04-19 11:01AM EDT115.000.010.000.140.00-4991.41%
WDC180427C001160002018-03-27 3:33PM EDT116.000.140.050.730.00-2021126.66%
WDC180427C001200002018-04-02 2:42PM EDT120.000.010.000.130.00-1136103.13%
WDC180427C001250002018-03-26 11:29AM EDT125.000.150.000.740.00-1150152.34%
Ventaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC180427P000700002018-04-13 11:56PM EDT70.000.110.030.120.00-3394.53%
WDC180427P000725002018-04-20 11:57PM EDT72.500.040.030.080.00-400078.91%
WDC180427P000750002018-04-18 3:03PM EDT75.000.050.070.180.00-40043278.13%
WDC180427P000760002018-04-20 11:57PM EDT76.000.110.100.180.00-151574.80%
WDC180427P000770002018-04-20 11:57PM EDT77.000.180.110.210.00-10071.68%
WDC180427P000780002018-04-20 11:57PM EDT78.000.240.160.300.00-20320572.17%
WDC180427P000790002018-04-20 11:57PM EDT79.000.270.230.340.00-4570.41%
WDC180427P000800002018-04-20 12:22PM EDT80.000.360.300.43+0.06+20.00%1121169.34%
WDC180427P000810002018-04-20 12:14PM EDT81.000.470.380.44+0.07+17.50%103865.82%
WDC180427P000820002018-04-20 11:57PM EDT82.000.550.490.530.00-1812564.16%
WDC180427P000830002018-04-20 11:57PM EDT83.000.760.630.680.00-155263.28%
WDC180427P000835002018-04-20 3:00PM EDT83.500.760.710.76-0.14-15.56%68862.70%
WDC180427P000840002018-04-20 3:50PM EDT84.000.860.800.85-0.08-8.51%134962.21%
WDC180427P000850002018-04-20 3:51PM EDT85.001.121.011.07-0.10-8.20%7429361.33%
WDC180427P000860002018-04-20 3:44PM EDT86.001.411.271.33-0.15-9.62%912060.55%
WDC180427P000865002018-04-20 10:30AM EDT86.501.401.421.48-0.04-2.78%32660.21%
WDC180427P000870002018-04-20 11:59AM EDT87.001.801.581.65+0.08+4.65%4008959.91%
WDC180427P000875002018-04-20 3:50PM EDT87.501.871.761.84-0.19-9.22%104159.77%
WDC180427P000880002018-04-20 2:36PM EDT88.002.101.952.04-0.25-10.64%712759.57%
WDC180427P000885002018-04-20 3:59PM EDT88.502.192.142.25-0.23-9.50%1323259.13%
WDC180427P000890002018-04-20 3:20PM EDT89.002.642.372.46+0.19+7.76%3414858.84%
WDC180427P000895002018-04-20 3:31PM EDT89.502.712.612.70+0.35+14.83%61458.64%
WDC180427P000900002018-04-20 3:46PM EDT90.003.072.862.95+0.16+5.50%8836458.35%
WDC180427P000905002018-04-20 11:10AM EDT90.503.353.103.25+0.25+8.06%1636958.20%
WDC180427P000910002018-04-20 3:29PM EDT91.003.573.403.55+0.24+7.21%2724758.35%
WDC180427P000915002018-04-20 1:43PM EDT91.503.603.703.80+0.10+2.86%334357.67%
WDC180427P000920002018-04-20 12:31PM EDT92.004.344.004.10+0.33+8.23%1114857.18%
WDC180427P000925002018-04-20 2:04PM EDT92.504.484.304.45+0.18+4.19%2313056.93%
WDC180427P000930002018-04-20 11:41AM EDT93.004.862.775.00+0.15+3.18%143763.62%
WDC180427P000935002018-04-19 3:50PM EDT93.505.005.005.150.00-31356.69%
WDC180427P000940002018-04-20 3:42PM EDT94.005.715.355.50+0.36+6.73%58456.06%
WDC180427P000945002018-04-20 3:50PM EDT94.505.955.755.90+0.30+5.31%1416556.45%
WDC180427P000950002018-04-18 1:41PM EDT95.004.756.057.050.00-107765.72%
WDC180427P000955002018-04-20 11:57PM EDT95.506.106.556.700.00-12956.35%
WDC180427P000960002018-04-20 1:13PM EDT96.007.156.957.10-0.14-1.92%279755.86%
WDC180427P000965002018-04-10 11:15AM EDT96.506.206.507.700.00-1964.26%
WDC180427P000970002018-04-20 2:04PM EDT97.008.037.758.20+1.98+32.73%13259.28%
WDC180427P000975002018-04-18 1:05PM EDT97.506.808.209.600.00-11975.93%
WDC180427P000980002018-03-26 3:55PM EDT98.006.656.259.750.00-101489.06%
WDC180427P000985002018-04-04 2:54PM EDT98.508.355.759.15-1.34-13.83%4551.66%
WDC180427P000990002018-04-12 9:35AM EDT99.009.008.759.900.00-101765.92%
WDC180427P000995002018-03-23 11:55PM EDT99.506.708.709.400.00-400.00%
WDC180427P001000002018-04-17 9:40AM EDT100.008.808.7512.900.00-1015467.09%
WDC180427P001010002018-03-16 11:56PM EDT101.002.928.6011.350.00-770.00%
WDC180427P001020002018-04-02 11:37AM EDT102.0012.808.7511.900.00-1190.00%
WDC180427P001030002018-03-26 3:53PM EDT103.0010.3214.9515.950.00-10452136.23%
WDC180427P001040002018-04-20 1:02PM EDT104.0015.1014.3014.60+1.15+8.24%86768.95%
WDC180427P001050002018-04-18 10:07AM EDT105.0015.7713.7017.550.00-13174.61%
WDC180427P001060002018-04-20 11:57PM EDT106.0016.9016.3516.550.00-29051.56%
WDC180427P001070002018-03-23 9:36AM EDT107.0010.5813.9516.05+3.43+47.97%310.00%
WDC180427P001080002018-03-23 9:36AM EDT108.0011.3814.7517.20+5.28+86.56%320.00%
WDC180427P001090002018-03-16 11:56PM EDT109.006.7015.8018.700.00-31310.00%
WDC180427P001100002018-03-16 11:56PM EDT110.007.2516.4019.900.00-110.00%
WDC180427P001110002018-03-16 11:56PM EDT111.008.4217.6019.950.00-20200.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines