WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC180126C000720002018-01-10 3:59PM EST72.009.409.8512.850.00-1110.00%
WDC180126C000725002017-12-29 11:56PM EST72.508.857.708.150.00-10100.00%
WDC180126C000730002018-01-19 12:02PM EST73.0012.9912.4014.15+4.76+57.84%104118.07%
WDC180126C000740002018-01-19 12:02PM EST74.0012.0310.7512.65+4.43+58.29%10170.31%
WDC180126C000750002018-01-19 1:37PM EST75.0010.6010.2011.65+3.40+47.22%34083.98%
WDC180126C000755002017-12-28 11:44AM EST75.506.605.405.800.00-10140.00%
WDC180126C000760002017-12-28 11:58AM EST76.006.255.055.350.00-41510.00%
WDC180126C000770002018-01-18 3:37PM EST77.009.548.509.250.00-101667.97%
WDC180126C000775002018-01-19 11:09AM EST77.508.308.208.45+3.53+74.00%37061.52%
WDC180126C000780002018-01-08 3:58PM EST78.004.935.356.750.00-4470.00%
WDC180126C000785002018-01-12 1:11PM EST78.505.545.505.75+0.89+19.14%2250.00%
WDC180126C000790002018-01-16 10:10AM EST79.006.296.857.100.00-256160.55%
WDC180126C000795002018-01-10 11:07AM EST79.502.674.805.550.00-1140.00%
WDC180126C000800002018-01-19 1:23PM EST80.006.106.006.20-0.70-10.29%6335959.23%
WDC180126C000805002018-01-12 10:39AM EST80.504.004.154.30+1.05+35.59%230.00%
WDC180126C000810002018-01-19 12:40PM EST81.005.385.205.45-0.58-9.73%3518060.16%
WDC180126C000815002018-01-19 12:10PM EST81.505.004.805.10-0.35-6.54%555060.35%
WDC180126C000820002018-01-19 1:59PM EST82.004.624.404.65-0.68-12.83%1245658.50%
WDC180126C000825002018-01-19 3:54PM EST82.504.154.054.25-0.05-1.19%2841357.91%
WDC180126C000830002018-01-19 3:39PM EST83.003.903.703.90-0.07-1.76%10827057.62%
WDC180126C000835002018-01-19 12:41PM EST83.503.573.403.55+0.06+1.71%1812557.57%
WDC180126C000840002018-01-19 3:41PM EST84.003.193.103.25-0.21-6.18%8137557.76%
WDC180126C000845002018-01-19 3:44PM EST84.502.902.802.92-0.30-9.37%617457.13%
WDC180126C000850002018-01-19 3:45PM EST85.002.612.522.64-0.54-17.14%29072456.93%
WDC180126C000860002018-01-19 3:57PM EST86.002.042.022.13-0.67-24.72%15243456.64%
WDC180126C000870002018-01-19 3:53PM EST87.001.621.581.67-0.56-25.69%15532256.01%
WDC180126C000875002018-01-19 3:53PM EST87.501.421.391.50-0.53-27.18%4648556.15%
WDC180126C000880002018-01-19 2:17PM EST88.001.351.221.32-0.40-22.86%1142556.06%
WDC180126C000885002018-01-19 2:34PM EST88.501.231.061.16-0.22-15.17%201855.91%
WDC180126C000890002018-01-19 3:40PM EST89.000.980.921.02-0.32-24.62%6221655.91%
WDC180126C000900002018-01-19 2:33PM EST90.000.810.680.76-0.24-22.86%12275755.47%
WDC180126C000910002018-01-19 11:55PM EST91.000.540.530.570.00-987456.15%
WDC180126C000920002018-01-19 3:56PM EST92.000.390.360.42-0.26-40.00%2464255.57%
WDC180126C000930002018-01-19 11:55PM EST93.000.300.250.310.00-1014155.66%
WDC180126C000940002018-01-19 11:55PM EST94.000.210.160.220.00-21155.18%
WDC180126C000950002018-01-19 1:58PM EST95.000.180.120.16-0.02-10.00%2114455.86%
WDC180126C001000002018-01-04 2:18PM EST100.000.050.000.080.00-22962.50%
Ventaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WDC180126P000600002018-01-16 11:09AM EST60.000.020.000.060.00-3653127.34%
WDC180126P000650002018-01-04 11:10AM EST65.000.170.030.110.00-1012113.67%
WDC180126P000700002018-01-17 3:02PM EST70.000.060.010.050.00-17576.56%
WDC180126P000710002018-01-02 1:02PM EST71.000.400.180.260.00-1017100.78%
WDC180126P000715002018-01-12 11:55PM EST71.500.310.110.200.00-767690.82%
WDC180126P000720002018-01-02 10:38AM EST72.000.440.230.330.00-103899.80%
WDC180126P000725002018-01-12 11:55PM EST72.500.290.180.250.00-5591.02%
WDC180126P000730002018-01-19 3:53PM EST73.000.070.040.07-0.06-46.15%1001068.36%
WDC180126P000735002018-01-19 12:59PM EST73.500.070.030.13-0.24-77.42%20869.92%
WDC180126P000740002018-01-19 1:32PM EST74.000.120.070.10+0.03+33.33%9523868.16%
WDC180126P000745002018-01-17 10:16AM EST74.500.210.050.130.00-15066.21%
WDC180126P000750002018-01-19 1:25PM EST75.000.110.090.13-0.03-21.43%2151666.02%
WDC180126P000755002018-01-19 3:23PM EST75.500.120.110.14-0.11-47.83%205564.84%
WDC180126P000760002018-01-19 11:16AM EST76.000.160.110.16-0.09-36.00%29263.09%
WDC180126P000765002018-01-17 2:52PM EST76.500.320.120.210.00-324262.89%
WDC180126P000770002018-01-18 2:44PM EST77.000.250.200.220.00-3816163.48%
WDC180126P000775002018-01-18 2:29PM EST77.500.290.190.280.00-46062.31%
WDC180126P000780002018-01-19 11:21AM EST78.000.310.240.30-0.13-29.55%216761.33%
WDC180126P000785002018-01-18 3:58PM EST78.500.340.280.340.00-109360.45%
WDC180126P000790002018-01-19 3:35PM EST79.000.380.340.40-0.03-7.32%7735860.35%
WDC180126P000795002018-01-19 2:09PM EST79.500.440.400.46-0.58-56.86%314259.77%
WDC180126P000800002018-01-19 3:42PM EST80.000.510.460.54-0.02-3.77%7729259.23%
WDC180126P000805002018-01-19 3:52PM EST80.500.600.580.62-0.02-3.23%278459.52%
WDC180126P000810002018-01-19 2:46PM EST81.000.720.640.72-0.21-22.58%2855558.59%
WDC180126P000815002018-01-19 2:09PM EST81.500.820.780.84-0.18-18.00%1014859.03%
WDC180126P000820002018-01-19 3:53PM EST82.000.930.860.95+0.04+4.49%11215357.91%
WDC180126P000825002018-01-19 3:58PM EST82.501.061.001.10+0.09+9.28%1312157.91%
WDC180126P000830002018-01-19 3:16PM EST83.001.211.151.24-0.01-0.82%2012157.47%
WDC180126P000835002018-01-19 2:46PM EST83.501.361.321.43+0.06+4.62%102657.57%
WDC180126P000840002018-01-19 2:06PM EST84.001.561.501.61+0.06+4.00%204457.23%
WDC180126P000845002018-01-19 11:28AM EST84.501.691.701.82-0.21-11.05%210457.13%
WDC180126P000850002018-01-19 3:51PM EST85.001.971.922.04+0.16+8.84%5814256.93%
WDC180126P000860002018-01-19 3:45PM EST86.002.442.412.54+0.11+4.72%368056.64%
WDC180126P000865002018-01-19 3:47PM EST86.502.722.682.81+0.15+5.84%279256.45%
WDC180126P000870002018-01-19 11:55PM EST87.003.012.963.100.00-186056.15%
WDC180126P000875002018-01-19 2:53PM EST87.503.253.253.45-0.80-19.75%373756.30%
WDC180126P000880002018-01-19 11:55PM EST88.003.903.603.750.00-101056.20%
WDC180126P000885002018-01-19 2:09PM EST88.504.033.904.10-2.67-39.85%36055.62%
WDC180126P000890002018-01-19 11:55PM EST89.004.204.304.450.00-27356.06%
WDC180126P000900002018-01-19 12:56PM EST90.005.205.055.20-3.05-36.97%72155.66%
WDC180126P000930002018-01-19 11:55PM EST93.007.717.607.850.00-5758.01%
WDC180126P001000002018-01-03 1:05PM EST100.0017.7616.8518.850.00-22205.08%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines