Mercado abrirá em 2 h 39 min
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
69,93 -3,90 (-5,28%) OURO
2.670,40 +4,80 (+0,18%) Bitcoin USD
65.677,58 +869,36 (+1,34%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.40 | 32.95 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2024-10-04 3:14PM EDT | 35.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00037500 | 2024-10-14 11:06AM EDT | 37.50 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC241018C00040000 | 2024-10-11 3:53PM EDT | 40.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| WDC241018C00042500 | 2024-10-11 11:12AM EDT | 42.50 | 22.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WDC241018C00045000 | 2024-10-04 3:14PM EDT | 45.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00047500 | 2024-10-11 10:55AM EDT | 47.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00050000 | 2024-10-09 3:39PM EDT | 50.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00052500 | 2024-10-08 10:43AM EDT | 52.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00054000 | 2024-10-04 10:33AM EDT | 54.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00055000 | 2024-10-08 12:32PM EDT | 55.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00057000 | 2024-10-14 10:44AM EDT | 57.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC241018C00057500 | 2024-10-14 9:52AM EDT | 57.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00058000 | 2024-10-14 10:44AM EDT | 58.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC241018C00059000 | 2024-10-03 12:49PM EDT | 59.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC241018C00060000 | 2024-10-14 2:18PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC241018C00061000 | 2024-10-11 3:53PM EDT | 61.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC241018C00062000 | 2024-10-09 9:40AM EDT | 62.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC241018C00062500 | 2024-10-14 1:27PM EDT | 62.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00063000 | 2024-10-11 3:54PM EDT | 63.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WDC241018C00064000 | 2024-10-14 3:52PM EDT | 64.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC241018C00065000 | 2024-10-14 3:58PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 0.00% |
| WDC241018C00066000 | 2024-10-14 3:59PM EDT | 66.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| WDC241018C00067000 | 2024-10-14 3:58PM EDT | 67.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.78% |
| WDC241018C00067500 | 2024-10-14 3:59PM EDT | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| WDC241018C00068000 | 2024-10-14 3:59PM EDT | 68.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| WDC241018C00069000 | 2024-10-14 3:55PM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| WDC241018C00070000 | 2024-10-14 3:57PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| WDC241018C00071000 | 2024-10-14 3:29PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| WDC241018C00072000 | 2024-10-14 11:15AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDC241018C00072500 | 2024-10-14 3:58PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| WDC241018C00073000 | 2024-10-11 10:05AM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC241018C00074000 | 2024-10-14 2:23PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDC241018C00075000 | 2024-10-14 2:23PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WDC241018C00076000 | 2024-10-11 9:30AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WDC241018C00077000 | 2024-10-11 2:50PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| WDC241018C00077500 | 2024-10-07 10:08AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC241018C00078000 | 2024-10-09 9:52AM EDT | 78.00 | 0.17 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC241018C00080000 | 2024-10-14 12:29PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| WDC241018C00082500 | 2024-10-07 10:20AM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WDC241018C00085000 | 2024-10-14 10:45AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241018C00087500 | 2024-10-11 9:37AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241018C00090000 | 2024-10-11 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WDC241018C00095000 | 2024-10-03 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241018C00100000 | 2024-09-26 2:22PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WDC241018C00105000 | 2024-09-16 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241018C00110000 | 2024-09-25 10:27AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC241018C00115000 | 2024-09-03 11:55AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 198.44% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 469.53% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.02 | 0.42 | 0.00 | - | 1 | 11 | 407.81% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 512.50% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 17 | 342.19% |
| WDC241018P00037500 | 2024-09-26 9:53AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241018P00040000 | 2024-10-10 10:23AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WDC241018P00042500 | 2024-10-07 10:46AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| WDC241018P00045000 | 2024-10-01 10:44AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC241018P00046000 | 2024-10-10 10:27AM EDT | 46.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC241018P00047500 | 2024-10-10 10:25AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC241018P00050000 | 2024-10-14 1:54PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC241018P00052500 | 2024-10-09 9:51AM EDT | 52.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC241018P00054000 | 2024-10-10 12:11PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WDC241018P00055000 | 2024-10-14 1:54PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WDC241018P00056000 | 2024-10-11 10:04AM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC241018P00057000 | 2024-10-14 10:28AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WDC241018P00057500 | 2024-10-14 10:09AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC241018P00058000 | 2024-10-14 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDC241018P00059000 | 2024-10-11 3:22PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDC241018P00060000 | 2024-10-14 1:08PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC241018P00061000 | 2024-10-14 11:15AM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WDC241018P00062000 | 2024-10-14 2:20PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| WDC241018P00062500 | 2024-10-14 3:56PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| WDC241018P00063000 | 2024-10-14 3:31PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WDC241018P00064000 | 2024-10-14 2:23PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| WDC241018P00065000 | 2024-10-14 3:59PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| WDC241018P00066000 | 2024-10-14 2:16PM EDT | 66.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 3.13% |
| WDC241018P00067000 | 2024-10-14 3:55PM EDT | 67.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| WDC241018P00067500 | 2024-10-14 3:54PM EDT | 67.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WDC241018P00068000 | 2024-10-11 10:37AM EDT | 68.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC241018P00069000 | 2024-10-11 2:38PM EDT | 69.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018P00070000 | 2024-10-11 11:27AM EDT | 70.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WDC241018P00071000 | 2024-10-11 11:46AM EDT | 71.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00072000 | 2024-10-04 3:45PM EDT | 72.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018P00072500 | 2024-10-04 3:45PM EDT | 72.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00073000 | 2024-10-01 9:45AM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00074000 | 2024-10-01 11:00AM EDT | 74.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC241018P00075000 | 2024-10-02 12:13PM EDT | 75.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC241018P00077500 | 2024-10-10 3:20PM EDT | 77.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WDC241018P00080000 | 2024-09-17 2:19PM EDT | 80.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00082500 | 2024-10-04 10:33AM EDT | 82.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00085000 | 2024-07-16 2:57PM EDT | 85.00 | 10.15 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 317.24% |
| WDC241018P00087500 | 2024-07-09 3:01PM EDT | 87.50 | 11.40 | 26.95 | 29.90 | 0.00 | - | - | 1 | 505.71% |
| WDC241018P00090000 | 2024-08-01 3:02PM EDT | 90.00 | 32.15 | 23.30 | 25.50 | 0.00 | - | 1 | 5 | 246.68% |
| WDC241018P00095000 | 2024-10-10 3:20PM EDT | 95.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WDC241018P00100000 | 2024-08-29 3:49PM EDT | 100.00 | 37.02 | 28.55 | 32.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.