Mercado fechado

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,81+0,65 (+0,88%)
No fechamento: 04:00PM EDT
74,55 -0,26 (-0,35%)
Pós-fechamento: 07:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WDC240531C000400002024-04-26 3:49PM EDT40.0031.5233.1536.700.00-6060218.36%
WDC240531C000450002024-05-23 12:06PM EDT45.0030.5027.9531.900.00-33181.25%
WDC240531C000500002024-05-03 3:33PM EDT50.0021.0524.4525.900.00-95100182.81%
WDC240531C000600002024-05-22 10:20AM EDT60.0014.0413.7015.150.00-410110.35%
WDC240531C000610002024-05-15 3:58PM EDT61.0014.7513.3514.100.00-1199.90%
WDC240531C000620002024-05-09 2:16PM EDT62.0010.0311.2013.000.00-1185.16%
WDC240531C000630002024-05-17 2:33PM EDT63.009.5110.7012.050.00-4483.50%
WDC240531C000640002024-05-17 9:30AM EDT64.009.4710.6511.600.00-2282.72%
WDC240531C000650002024-05-21 2:22PM EDT65.009.049.6010.600.00-3574.80%
WDC240531C000660002024-05-14 3:48PM EDT66.007.978.659.050.00-51065.23%
WDC240531C000670002024-05-24 3:33PM EDT67.007.927.658.05+3.16+66.39%417559.18%
WDC240531C000680002024-05-24 3:13PM EDT68.006.955.507.95+0.38+5.78%494790.23%
WDC240531C000690002024-05-24 3:58PM EDT69.005.924.906.00-0.33-5.28%2337544.14%
WDC240531C000700002024-05-24 3:41PM EDT70.004.954.054.95-1.05-17.50%2415135.16%
WDC240531C000710002024-05-24 10:18AM EDT71.003.753.255.05+0.65+20.97%141467.87%
WDC240531C000720002024-05-24 3:36PM EDT72.003.142.953.55-0.31-8.99%1836544.58%
WDC240531C000730002024-05-24 3:15PM EDT73.002.482.182.44+0.23+10.22%3419632.96%
WDC240531C000740002024-05-24 3:59PM EDT74.001.681.681.73+0.07+4.35%9225531.25%
WDC240531C000750002024-05-24 3:59PM EDT75.001.171.151.19+0.04+3.54%48266331.01%
WDC240531C000760002024-05-24 3:56PM EDT76.000.780.740.79+0.03+4.00%10018731.20%
WDC240531C000770002024-05-24 3:44PM EDT77.000.490.440.50-0.06-10.91%46154031.35%
WDC240531C000780002024-05-24 3:58PM EDT78.000.300.270.31-0.19-38.78%245531.84%
WDC240531C000790002024-05-24 2:13PM EDT79.000.190.160.19-0.05-20.83%56632.52%
WDC240531C000800002024-05-24 1:19PM EDT80.000.120.100.12-0.20-62.50%2317733.59%
WDC240531C000810002024-05-23 10:18AM EDT81.000.160.060.100.00-27636.72%
WDC240531C000820002024-05-22 10:58AM EDT82.000.130.040.110.00-12341.80%
WDC240531C000830002024-05-23 10:49AM EDT83.000.100.020.120.00-5129746.97%
WDC240531C000850002024-05-16 3:36PM EDT85.000.130.010.370.00-125760.84%
WDC240531C000900002024-05-16 3:35PM EDT90.000.080.001.920.00--12121.97%
WDC240531C001000002024-05-23 12:18PM EDT100.000.010.000.230.00-2023106.06%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WDC240531P000400002024-05-07 3:25PM EDT40.000.050.000.030.00-12168.75%
WDC240531P000450002024-05-20 3:56PM EDT45.000.010.000.030.00-1012140.63%
WDC240531P000500002024-04-22 10:53AM EDT50.000.220.000.000.00--050.00%
WDC240531P000550002024-05-24 10:38AM EDT55.000.010.002.07-0.26-96.30%60011191.80%
WDC240531P000590002024-05-20 9:57AM EDT59.000.090.001.830.00-810152.54%
WDC240531P000600002024-05-17 12:46PM EDT60.000.100.001.770.00-1112143.16%
WDC240531P000610002024-05-01 3:16PM EDT61.000.280.002.000.00--1140.82%
WDC240531P000620002024-05-08 10:33AM EDT62.000.190.001.840.00-110129.20%
WDC240531P000630002024-05-24 10:59AM EDT63.000.010.001.95-0.01-50.00%14374123.83%
WDC240531P000640002024-05-21 10:35AM EDT64.000.330.010.94+0.09+37.50%53192.29%
WDC240531P000650002024-05-24 10:59AM EDT65.000.040.010.03+0.02+100.00%233548.44%
WDC240531P000660002024-05-23 9:39AM EDT66.000.100.010.030.00-309443.75%
WDC240531P000670002024-05-23 12:58PM EDT67.000.030.010.03+0.01+50.00%51339.06%
WDC240531P000680002024-05-24 3:35PM EDT68.000.020.010.04-0.03-60.00%117936.33%
WDC240531P000690002024-05-24 3:38PM EDT69.000.060.040.06-0.09-60.00%287433.99%
WDC240531P000700002024-05-24 3:43PM EDT70.000.090.080.10-0.16-64.00%153,63432.42%
WDC240531P000710002024-05-24 11:02AM EDT71.000.150.150.17-0.12-44.44%525231.06%
WDC240531P000720002024-05-24 12:16PM EDT72.000.280.280.32-0.39-58.21%12911630.96%
WDC240531P000730002024-05-24 3:42PM EDT73.000.520.500.55-0.50-49.02%1191,59430.66%
WDC240531P000740002024-05-24 3:00PM EDT74.000.880.840.89-0.51-36.69%1909530.52%
WDC240531P000750002024-05-24 3:55PM EDT75.001.341.301.35-0.66-33.00%14034030.27%
WDC240531P000760002024-05-24 3:55PM EDT76.001.931.891.95-0.20-9.39%938030.42%
WDC240531P000770002024-05-23 12:27PM EDT77.002.262.202.910.00-181837.70%
WDC240531P000780002024-05-24 3:29PM EDT78.003.522.884.50-0.03-0.85%11261.62%