Mercado fechará em 2 h 43 min
BOVESPA
129.133,87 -76,61 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.098,63 -9,69 (-0,02%) PETROLEO CRU
78,83 +0,45 (+0,57%) OURO
2.323,30 -0,90 (-0,04%) Bitcoin USD
62.551,00 -933,83 (-1,47%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 30.40 | 33.15 | 0.00 | - | 7 | 3 | 308.59% |
| WDC240510C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 24.85 | 26.45 | 28.05 | 0.00 | - | - | 3 | 351.56% |
| WDC240510C00055000 | 2024-05-07 12:29PM EDT | 55.00 | 16.90 | 16.70 | 16.90 | 0.00 | - | 3 | 4 | 160.94% |
| WDC240510C00056000 | 2024-05-06 10:41AM EDT | 56.00 | 17.45 | 14.75 | 15.90 | 0.00 | - | 1 | 4 | 169.92% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 14.25 | 14.90 | 0.00 | - | - | 3 | 159.77% |
| WDC240510C00058000 | 2024-05-03 3:49PM EDT | 58.00 | 12.65 | 13.70 | 13.90 | 0.00 | - | 1 | 1 | 133.20% |
| WDC240510C00059000 | 2024-04-30 3:32PM EDT | 59.00 | 12.35 | 12.70 | 12.90 | 0.00 | - | - | 1 | 124.22% |
| WDC240510C00060000 | 2024-05-03 3:20PM EDT | 60.00 | 11.01 | 11.75 | 11.90 | 0.00 | - | 6 | 12 | 119.53% |
| WDC240510C00061000 | 2024-05-06 10:31AM EDT | 61.00 | 12.46 | 10.75 | 10.95 | 0.00 | - | 3 | 3 | 114.06% |
| WDC240510C00062000 | 2024-05-03 3:23PM EDT | 62.00 | 9.15 | 9.75 | 9.90 | 0.00 | - | 37 | 39 | 101.37% |
| WDC240510C00063000 | 2024-05-03 3:39PM EDT | 63.00 | 7.92 | 8.75 | 8.95 | 0.00 | - | 28 | 33 | 95.70% |
| WDC240510C00064000 | 2024-05-03 3:36PM EDT | 64.00 | 6.98 | 7.75 | 7.95 | 0.00 | - | 2 | 5 | 86.33% |
| WDC240510C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 5.98 | 6.75 | 6.95 | 0.00 | - | 3 | 8 | 76.95% |
| WDC240510C00066000 | 2024-05-06 9:30AM EDT | 66.00 | 4.80 | 5.75 | 5.95 | -1.46 | -23.32% | 4 | 43 | 67.77% |
| WDC240510C00067000 | 2024-05-06 2:17PM EDT | 67.00 | 5.60 | 4.70 | 4.95 | 0.00 | - | 159 | 177 | 55.86% |
| WDC240510C00068000 | 2024-05-06 10:38AM EDT | 68.00 | 5.58 | 3.80 | 3.95 | 0.00 | - | 3 | 23 | 50.59% |
| WDC240510C00069000 | 2024-05-07 2:43PM EDT | 69.00 | 2.79 | 2.75 | 3.05 | 0.00 | - | 29 | 174 | 50.98% |
| WDC240510C00070000 | 2024-05-08 11:59AM EDT | 70.00 | 1.94 | 2.00 | 2.10 | -0.06 | -3.00% | 42 | 472 | 41.31% |
| WDC240510C00071000 | 2024-05-08 1:01PM EDT | 71.00 | 1.29 | 1.29 | 1.35 | -0.03 | -2.27% | 11 | 358 | 37.79% |
| WDC240510C00072000 | 2024-05-08 12:13PM EDT | 72.00 | 0.73 | 0.78 | 0.80 | -0.08 | -9.88% | 114 | 315 | 36.72% |
| WDC240510C00073000 | 2024-05-08 12:29PM EDT | 73.00 | 0.43 | 0.37 | 0.39 | -0.02 | -4.44% | 34 | 451 | 34.47% |
| WDC240510C00074000 | 2024-05-08 1:01PM EDT | 74.00 | 0.19 | 0.21 | 0.20 | -0.07 | -26.92% | 111 | 275 | 35.55% |
| WDC240510C00075000 | 2024-05-08 12:50PM EDT | 75.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 11 | 730 | 38.87% |
| WDC240510C00076000 | 2024-05-08 9:30AM EDT | 76.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 154 | 42.58% |
| WDC240510C00077000 | 2024-05-07 3:43PM EDT | 77.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 8 | 400 | 49.81% |
| WDC240510C00078000 | 2024-05-07 10:27AM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| WDC240510C00079000 | 2024-05-08 12:47PM EDT | 79.00 | 0.02 | 0.01 | 0.30 | -0.02 | -50.00% | 2 | 21 | 72.85% |
| WDC240510C00080000 | 2024-05-07 10:31AM EDT | 80.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 600 | 79.88% |
| WDC240510C00081000 | 2024-05-06 11:02AM EDT | 81.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 71.09% |
| WDC240510C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 4 | 5 | 56.25% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 21 | 22 | 82.81% |
| WDC240510C00084000 | 2024-05-06 2:43PM EDT | 84.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 14 | 23 | 76.56% |
| WDC240510C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 13 | 85.94% |
| WDC240510C00090000 | 2024-05-07 10:19AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 52 | 100.00% |
| WDC240510C00095000 | 2024-05-07 10:09AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 81 | 105 | 121.88% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 137.50% |
| WDC240510P00055000 | 2024-05-08 10:13AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 1,000 | 118.75% |
| WDC240510P00056000 | 2024-05-08 10:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 111 | 96.88% |
| WDC240510P00057000 | 2024-05-08 12:34PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 11 | 104.69% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.01 | 0.23 | 0.00 | - | - | 3 | 132.03% |
| WDC240510P00059000 | 2024-05-03 11:38AM EDT | 59.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 7 | 93.75% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 18 | 53 | 71.88% |
| WDC240510P00061000 | 2024-05-03 9:55AM EDT | 61.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 8 | 80 | 78.91% |
| WDC240510P00062000 | 2024-05-06 3:43PM EDT | 62.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 1 | 204 | 100.78% |
| WDC240510P00063000 | 2024-05-06 9:33AM EDT | 63.00 | 0.18 | 0.01 | 0.30 | 0.00 | - | 1 | 102 | 92.97% |
| WDC240510P00064000 | 2024-05-08 10:50AM EDT | 64.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 110 | 459 | 63.28% |
| WDC240510P00065000 | 2024-05-08 10:40AM EDT | 65.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 275 | 60.16% |
| WDC240510P00066000 | 2024-05-08 10:47AM EDT | 66.00 | 0.05 | 0.01 | 0.23 | -0.01 | -16.67% | 1 | 73 | 61.72% |
| WDC240510P00067000 | 2024-05-07 2:44PM EDT | 67.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 10 | 69 | 48.05% |
| WDC240510P00068000 | 2024-05-08 10:35AM EDT | 68.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 11 | 65 | 39.65% |
| WDC240510P00069000 | 2024-05-07 12:53PM EDT | 69.00 | 0.17 | 0.11 | 0.13 | +0.01 | +6.25% | 2 | 166 | 35.35% |
| WDC240510P00070000 | 2024-05-08 12:57PM EDT | 70.00 | 0.25 | 0.24 | 0.26 | -0.17 | -40.48% | 9 | 373 | 33.01% |
| WDC240510P00071000 | 2024-05-08 12:13PM EDT | 71.00 | 0.56 | 0.51 | 0.52 | -0.05 | -8.20% | 523 | 1,596 | 31.54% |
| WDC240510P00072000 | 2024-05-08 1:01PM EDT | 72.00 | 1.01 | 0.96 | 1.00 | -0.17 | -12.14% | 9 | 426 | 31.84% |
| WDC240510P00073000 | 2024-05-07 2:33PM EDT | 73.00 | 2.04 | 1.59 | 1.67 | 0.00 | - | 31 | 84 | 32.42% |
| WDC240510P00074000 | 2024-05-07 10:47AM EDT | 74.00 | 2.36 | 2.36 | 2.47 | 0.00 | - | 1 | 99 | 32.03% |
| WDC240510P00075000 | 2024-05-06 10:44AM EDT | 75.00 | 2.45 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 34.38% |
| WDC240510P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 6.80 | 4.15 | 4.30 | 0.00 | - | - | 4 | 0.00% |
| WDC240510P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 7.70 | 5.25 | 5.35 | 0.00 | - | - | 1 | 40.23% |
| WDC240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 10.19 | 8.15 | 8.40 | 0.00 | - | - | 0 | 68.95% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 11.10 | 11.35 | 0.00 | - | - | 0 | 73.44% |
© 2024 Yahoo. Todos os direitos reservados.