Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.896,88 +2.152,41 (+3,27%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240726C00040000 | 2024-07-25 2:50PM EDT | 40.00 | 28.02 | 26.20 | 30.05 | 0.00 | - | 2 | 2 | 942.19% |
| WDC240726C00045000 | 2024-07-26 11:40AM EDT | 45.00 | 22.56 | 23.10 | 23.90 | -2.04 | -8.29% | 19 | 20 | 465.63% |
| WDC240726C00050000 | 2024-07-26 11:54AM EDT | 50.00 | 18.05 | 18.10 | 19.30 | +1.08 | +6.36% | 156 | 162 | 417.19% |
| WDC240726C00060000 | 2024-07-25 9:53AM EDT | 60.00 | 8.22 | 7.85 | 9.35 | 0.00 | - | 1 | 2 | 198.05% |
| WDC240726C00063000 | 2024-07-19 1:35PM EDT | 63.00 | 4.63 | 4.35 | 5.45 | -2.07 | -30.90% | 1 | 1 | 118.75% |
| WDC240726C00064000 | 2024-07-22 11:32AM EDT | 64.00 | 7.67 | 2.42 | 4.50 | 0.00 | - | 2 | 2 | 108.40% |
| WDC240726C00065000 | 2024-07-26 11:02AM EDT | 65.00 | 2.73 | 1.77 | 4.35 | -4.49 | -62.19% | 2 | 44 | 170.51% |
| WDC240726C00066000 | 2024-07-26 11:02AM EDT | 66.00 | 1.74 | 1.89 | 2.46 | -4.52 | -72.20% | 2 | 5 | 65.63% |
| WDC240726C00067000 | 2024-07-26 12:04PM EDT | 67.00 | 1.12 | 1.08 | 1.92 | +0.41 | +57.75% | 25 | 458 | 83.98% |
| WDC240726C00068000 | 2024-07-26 3:50PM EDT | 68.00 | 0.21 | 0.14 | 0.45 | -0.17 | -44.74% | 286 | 356 | 21.29% |
| WDC240726C00069000 | 2024-07-26 2:33PM EDT | 69.00 | 0.01 | 0.00 | 0.26 | -0.22 | -95.65% | 15 | 250 | 38.57% |
| WDC240726C00070000 | 2024-07-26 3:18PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 412 | 561 | 31.25% |
| WDC240726C00071000 | 2024-07-26 12:51PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 185 | 716 | 44.53% |
| WDC240726C00072000 | 2024-07-26 3:46PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 51 | 1,197 | 50.00% |
| WDC240726C00073000 | 2024-07-26 3:36PM EDT | 73.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 39 | 774 | 60.94% |
| WDC240726C00074000 | 2024-07-26 3:21PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 18 | 1,559 | 67.19% |
| WDC240726C00075000 | 2024-07-26 12:08PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 58 | 852 | 81.25% |
| WDC240726C00076000 | 2024-07-26 12:23PM EDT | 76.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 20 | 4,789 | 81.25% |
| WDC240726C00077000 | 2024-07-26 2:02PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,218 | 87.50% |
| WDC240726C00078000 | 2024-07-25 12:45PM EDT | 78.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 788 | 148.44% |
| WDC240726C00079000 | 2024-07-24 11:09AM EDT | 79.00 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 1 | 542 | 147.66% |
| WDC240726C00080000 | 2024-07-26 3:10PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 1,448 | 132.81% |
| WDC240726C00081000 | 2024-07-25 10:01AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 156 | 137.50% |
| WDC240726C00082000 | 2024-07-25 3:51PM EDT | 82.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 10 | 78 | 242.58% |
| WDC240726C00083000 | 2024-07-24 1:02PM EDT | 83.00 | 0.13 | 0.00 | 1.38 | 0.00 | - | 1 | 40 | 311.72% |
| WDC240726C00084000 | 2024-07-26 2:00PM EDT | 84.00 | 0.11 | 0.00 | 0.44 | +0.09 | +450.00% | 1 | 40 | 246.09% |
| WDC240726C00085000 | 2024-07-25 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 3 | 64 | 255.47% |
| WDC240726C00086000 | 2024-07-25 10:05AM EDT | 86.00 | 0.01 | 0.00 | 1.52 | 0.00 | - | 1 | 68 | 359.38% |
| WDC240726C00087000 | 2024-07-15 9:52AM EDT | 87.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 2 | 66 | 251.56% |
| WDC240726C00088000 | 2024-07-24 1:23PM EDT | 88.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 238 | 281 | 233.59% |
| WDC240726C00089000 | 2024-07-24 10:18AM EDT | 89.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 21 | 286 | 280.47% |
| WDC240726C00090000 | 2024-07-24 10:18AM EDT | 90.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 83 | 128 | 244.53% |
| WDC240726C00091000 | 2024-07-24 9:42AM EDT | 91.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 2 | 30 | 366.02% |
| WDC240726C00092000 | 2024-07-23 12:19PM EDT | 92.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 12 | 28 | 379.30% |
| WDC240726C00094000 | 2024-07-22 12:13PM EDT | 94.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 3 | 369.53% |
| WDC240726C00095000 | 2024-07-23 9:48AM EDT | 95.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 320 | 384.77% |
| WDC240726C00100000 | 2024-07-22 3:15PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 66 | 262.50% |
| WDC240726C00105000 | 2024-07-08 1:17PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 69 | 370.31% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240726P00045000 | 2024-07-18 12:48PM EDT | 45.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 250 | 252 | 403.13% |
| WDC240726P00050000 | 2024-07-25 10:18AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 66 | 237.50% |
| WDC240726P00055000 | 2024-07-25 10:00AM EDT | 55.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| WDC240726P00060000 | 2024-07-26 11:45AM EDT | 60.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 119 | 719 | 142.19% |
| WDC240726P00061000 | 2024-07-26 11:51AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 27 | 28 | 84.38% |
| WDC240726P00062000 | 2024-07-25 11:17AM EDT | 62.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 4 | 25 | 125.39% |
| WDC240726P00063000 | 2024-07-25 10:13AM EDT | 63.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 3 | 6 | 109.77% |
| WDC240726P00064000 | 2024-07-25 2:29PM EDT | 64.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 263 | 59.38% |
| WDC240726P00065000 | 2024-07-26 3:20PM EDT | 65.00 | 0.01 | 0.00 | 1.93 | -0.35 | -97.22% | 48 | 49 | 159.96% |
| WDC240726P00066000 | 2024-07-26 12:08PM EDT | 66.00 | 0.03 | 0.00 | 0.04 | -0.56 | -94.92% | 21 | 107 | 41.80% |
| WDC240726P00067000 | 2024-07-26 1:47PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | -1.16 | -98.31% | 2,084 | 1,804 | 25.00% |
| WDC240726P00068000 | 2024-07-26 3:45PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -1.68 | -99.41% | 3,520 | 2,381 | 8.20% |
| WDC240726P00069000 | 2024-07-26 3:36PM EDT | 69.00 | 1.11 | 0.32 | 1.40 | -0.97 | -46.63% | 37 | 136 | 68.75% |
| WDC240726P00070000 | 2024-07-26 3:59PM EDT | 70.00 | 3.15 | 1.57 | 3.10 | -0.45 | -12.50% | 318 | 520 | 88.77% |
| WDC240726P00071000 | 2024-07-26 11:11AM EDT | 71.00 | 3.55 | 2.25 | 4.15 | -0.06 | -1.66% | 283 | 741 | 98.44% |
| WDC240726P00072000 | 2024-07-26 3:48PM EDT | 72.00 | 4.02 | 2.67 | 5.85 | -0.88 | -17.96% | 32 | 136 | 123.44% |
| WDC240726P00073000 | 2024-07-26 2:38PM EDT | 73.00 | 4.99 | 3.65 | 6.85 | -1.25 | -20.03% | 39 | 356 | 140.63% |
| WDC240726P00074000 | 2024-07-26 3:21PM EDT | 74.00 | 5.90 | 4.65 | 7.25 | -1.35 | -18.62% | 15 | 93 | 119.92% |
| WDC240726P00075000 | 2024-07-26 2:25PM EDT | 75.00 | 6.90 | 6.00 | 8.85 | -0.97 | -12.33% | 13 | 151 | 193.16% |
| WDC240726P00076000 | 2024-07-26 3:39PM EDT | 76.00 | 8.08 | 5.95 | 9.80 | +0.08 | +1.00% | 1 | 75 | 133.59% |
| WDC240726P00077000 | 2024-07-26 11:44AM EDT | 77.00 | 9.49 | 7.65 | 10.85 | -0.69 | -6.78% | 1 | 38 | 205.08% |
| WDC240726P00078000 | 2024-07-26 3:36PM EDT | 78.00 | 9.94 | 8.65 | 11.85 | +0.19 | +1.95% | 12 | 17 | 219.73% |
| WDC240726P00079000 | 2024-07-24 3:52PM EDT | 79.00 | 11.43 | 9.65 | 12.25 | +4.58 | +66.86% | 2 | 1 | 186.33% |
| WDC240726P00080000 | 2024-07-23 1:46PM EDT | 80.00 | 7.26 | 9.95 | 13.85 | 0.00 | - | 1 | 4 | 187.11% |
| WDC240726P00081000 | 2024-07-25 3:17PM EDT | 81.00 | 14.35 | 11.00 | 14.90 | 0.00 | - | 41 | 0 | 210.16% |
| WDC240726P00082000 | 2024-07-25 3:17PM EDT | 82.00 | 15.35 | 11.95 | 15.90 | 0.00 | - | 18 | 1 | 215.63% |
| WDC240726P00085000 | 2024-07-25 3:05PM EDT | 85.00 | 18.45 | 15.05 | 18.85 | 0.00 | - | 2 | 1 | 254.30% |
| WDC240726P00090000 | 2024-06-18 10:06AM EDT | 90.00 | 9.70 | 17.80 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240726P00095000 | 2024-06-18 12:21PM EDT | 95.00 | 15.12 | 24.30 | 26.85 | 0.00 | - | - | 0 | 314.84% |
© 2024 Yahoo. Todos os direitos reservados.