Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00040000 | 2024-05-06 3:24PM EDT | 40.00 | 32.53 | 32.00 | 35.95 | 0.00 | - | 1 | 1 | 526.17% |
| WDC240524C00045000 | 2024-05-17 3:51PM EDT | 45.00 | 27.09 | 27.20 | 30.95 | 0.00 | - | 14 | 11 | 217.19% |
| WDC240524C00050000 | 2024-05-21 11:25AM EDT | 50.00 | 24.40 | 23.50 | 24.20 | +2.51 | +11.47% | 5 | 23 | 208.59% |
| WDC240524C00055000 | 2024-04-10 9:50AM EDT | 55.00 | 17.51 | 14.65 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| WDC240524C00060000 | 2024-05-21 3:42PM EDT | 60.00 | 13.99 | 13.45 | 14.20 | +1.73 | +14.11% | 2 | 4 | 123.63% |
| WDC240524C00061000 | 2024-05-13 3:27PM EDT | 61.00 | 9.95 | 11.65 | 13.55 | 0.00 | - | 1 | 1 | 148.93% |
| WDC240524C00062000 | 2024-05-17 3:49PM EDT | 62.00 | 10.26 | 11.35 | 12.60 | 0.00 | - | 2 | 2 | 143.16% |
| WDC240524C00063000 | 2024-05-10 12:46PM EDT | 63.00 | 8.94 | 9.60 | 11.85 | 0.00 | - | - | 1 | 149.51% |
| WDC240524C00064000 | 2024-05-17 3:44PM EDT | 64.00 | 8.68 | 8.65 | 11.30 | 0.00 | - | 37 | 37 | 163.28% |
| WDC240524C00065000 | 2024-05-21 3:52PM EDT | 65.00 | 8.90 | 8.75 | 10.15 | +1.87 | +26.60% | 27 | 17 | 104.69% |
| WDC240524C00066000 | 2024-05-17 3:44PM EDT | 66.00 | 6.24 | 7.05 | 8.80 | 0.00 | - | 4 | 11 | 116.21% |
| WDC240524C00067000 | 2024-05-17 3:51PM EDT | 67.00 | 5.43 | 5.75 | 8.10 | 0.00 | - | 6 | 14 | 120.61% |
| WDC240524C00068000 | 2024-05-21 10:04AM EDT | 68.00 | 4.43 | 4.95 | 6.40 | -0.11 | -2.42% | 5 | 36 | 74.51% |
| WDC240524C00069000 | 2024-05-20 9:32AM EDT | 69.00 | 4.10 | 4.00 | 6.20 | 0.00 | - | 2 | 28 | 102.73% |
| WDC240524C00070000 | 2024-05-21 11:24AM EDT | 70.00 | 4.51 | 3.40 | 4.30 | +0.91 | +25.28% | 17 | 72 | 50.78% |
| WDC240524C00071000 | 2024-05-21 12:04PM EDT | 71.00 | 3.50 | 3.20 | 4.35 | +0.67 | +23.67% | 21 | 106 | 62.89% |
| WDC240524C00072000 | 2024-05-21 3:54PM EDT | 72.00 | 2.45 | 2.29 | 2.60 | +0.49 | +25.00% | 170 | 219 | 44.82% |
| WDC240524C00073000 | 2024-05-21 2:48PM EDT | 73.00 | 1.77 | 1.75 | 1.86 | +0.35 | +23.49% | 151 | 637 | 42.09% |
| WDC240524C00074000 | 2024-05-21 3:54PM EDT | 74.00 | 1.25 | 1.23 | 1.29 | +0.27 | +27.55% | 793 | 697 | 41.60% |
| WDC240524C00075000 | 2024-05-21 3:59PM EDT | 75.00 | 0.81 | 0.80 | 0.85 | +0.13 | +19.12% | 1,208 | 2,694 | 41.31% |
| WDC240524C00076000 | 2024-05-21 3:56PM EDT | 76.00 | 0.51 | 0.50 | 0.54 | +0.04 | +8.51% | 659 | 3,071 | 41.50% |
| WDC240524C00077000 | 2024-05-21 3:35PM EDT | 77.00 | 0.32 | 0.09 | 0.39 | -0.03 | -8.57% | 904 | 878 | 44.63% |
| WDC240524C00078000 | 2024-05-21 3:58PM EDT | 78.00 | 0.20 | 0.15 | 0.21 | -0.03 | -13.04% | 27 | 146 | 43.26% |
| WDC240524C00079000 | 2024-05-21 2:58PM EDT | 79.00 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 13 | 84 | 45.31% |
| WDC240524C00080000 | 2024-05-21 1:40PM EDT | 80.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 44 | 163 | 48.83% |
| WDC240524C00081000 | 2024-05-21 3:39PM EDT | 81.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 2 | 10 | 50.00% |
| WDC240524C00082000 | 2024-05-21 3:43PM EDT | 82.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 9 | 43 | 52.34% |
| WDC240524C00083000 | 2024-05-20 11:58AM EDT | 83.00 | 0.04 | 0.02 | 0.52 | 0.00 | - | 2 | 127 | 80.96% |
| WDC240524C00084000 | 2024-05-15 12:46PM EDT | 84.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | 4 | 6 | 70.90% |
| WDC240524C00085000 | 2024-05-17 1:33PM EDT | 85.00 | 0.14 | 0.01 | 1.29 | 0.00 | - | 9 | 11 | 118.36% |
| WDC240524C00086000 | 2024-05-13 1:41PM EDT | 86.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 8 | 8 | 81.84% |
| WDC240524C00090000 | 2024-05-21 1:23PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 38 | 12 | 73.44% |
| WDC240524C00100000 | 2024-05-21 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 140 | 98.44% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00045000 | 2024-05-15 10:39AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 475 | 710 | 162.50% |
| WDC240524P00050000 | 2024-05-17 1:16PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 553 | 131.25% |
| WDC240524P00057000 | 2024-05-20 11:11AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 398 | 90.63% |
| WDC240524P00059000 | 2024-05-21 2:35PM EDT | 59.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 24 | 3 | 175.59% |
| WDC240524P00060000 | 2024-05-13 1:40PM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 21 | 165.82% |
| WDC240524P00061000 | 2024-05-21 12:25PM EDT | 61.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 4 | 156.35% |
| WDC240524P00062000 | 2024-05-17 1:01PM EDT | 62.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 14 | 23 | 101.95% |
| WDC240524P00063000 | 2024-05-17 9:56AM EDT | 63.00 | 0.24 | 0.01 | 1.27 | 0.00 | - | 8 | 32 | 136.91% |
| WDC240524P00064000 | 2024-05-20 11:13AM EDT | 64.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 50 | 398 | 82.81% |
| WDC240524P00065000 | 2024-05-20 3:24PM EDT | 65.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 333 | 56.25% |
| WDC240524P00066000 | 2024-05-21 3:56PM EDT | 66.00 | 0.06 | 0.01 | 0.11 | -0.07 | -53.85% | 11 | 164 | 60.16% |
| WDC240524P00067000 | 2024-05-21 10:06AM EDT | 67.00 | 0.10 | 0.03 | 0.10 | +0.03 | +42.86% | 3 | 373 | 54.30% |
| WDC240524P00068000 | 2024-05-21 3:27PM EDT | 68.00 | 0.06 | 0.03 | 0.09 | -0.06 | -50.00% | 13 | 316 | 50.78% |
| WDC240524P00069000 | 2024-05-21 2:20PM EDT | 69.00 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 21 | 489 | 43.75% |
| WDC240524P00070000 | 2024-05-21 3:32PM EDT | 70.00 | 0.14 | 0.11 | 0.14 | -0.23 | -62.16% | 52 | 856 | 40.92% |
| WDC240524P00071000 | 2024-05-21 3:32PM EDT | 71.00 | 0.26 | 0.22 | 0.47 | -0.34 | -56.67% | 257 | 266 | 50.39% |
| WDC240524P00072000 | 2024-05-21 3:43PM EDT | 72.00 | 0.46 | 0.42 | 0.56 | -0.51 | -52.58% | 314 | 1,073 | 43.65% |
| WDC240524P00073000 | 2024-05-21 3:27PM EDT | 73.00 | 0.85 | 0.73 | 0.81 | -0.47 | -35.61% | 648 | 300 | 40.72% |
| WDC240524P00074000 | 2024-05-21 3:06PM EDT | 74.00 | 1.20 | 1.17 | 1.35 | -0.85 | -41.46% | 15 | 262 | 43.85% |
| WDC240524P00075000 | 2024-05-21 3:54PM EDT | 75.00 | 1.78 | 1.73 | 1.79 | -0.74 | -29.37% | 38 | 230 | 39.60% |
| WDC240524P00076000 | 2024-05-17 11:18AM EDT | 76.00 | 3.34 | 2.41 | 3.60 | 0.00 | - | 5 | 94 | 58.79% |
| WDC240524P00077000 | 2024-05-17 12:07PM EDT | 77.00 | 4.46 | 3.20 | 5.45 | 0.00 | - | 1 | 144 | 81.10% |
| WDC240524P00078000 | 2024-05-16 10:21AM EDT | 78.00 | 3.60 | 3.10 | 4.30 | 0.00 | - | - | 11 | 49.02% |
| WDC240524P00079000 | 2024-05-15 3:49PM EDT | 79.00 | 4.15 | 5.00 | 6.25 | 0.00 | - | - | 33 | 72.85% |
| WDC240524P00086000 | 2024-05-15 9:30AM EDT | 86.00 | 11.90 | 11.00 | 13.10 | 0.00 | - | - | 2 | 73.83% |
© 2024 Yahoo. Todos los derechos reservados.