Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,23 +0,17 (+0,21%) OURO
2.437,80 +20,40 (+0,84%) Bitcoin USD
66.627,34 -437,60 (-0,65%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00040000 | 2024-05-06 3:24PM EDT | 2024-05-24 | 32.53 | 30.30 | 33.95 | 0.00 | - | 1 | 1 | 201.56% |
| WDC240531C00040000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 31.52 | 31.15 | 33.00 | 0.00 | - | 60 | 60 | 237.89% |
| WDC240621C00040000 | 2024-05-14 12:03PM EDT | 2024-06-21 | 33.33 | 31.25 | 33.30 | 0.00 | - | 388 | 1,186 | 102.34% |
| WDC240719C00040000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 32.85 | 31.75 | 33.45 | 0.00 | - | 4 | 47 | 91.89% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 2024-08-16 | 35.09 | 30.55 | 31.85 | 0.00 | - | 25 | 33 | 0.00% |
| WDC240920C00040000 | 2024-04-01 12:42PM EDT | 2024-09-20 | 33.35 | 31.15 | 33.50 | 0.00 | - | 1 | 59 | 55.08% |
| WDC241018C00040000 | 2024-02-22 12:47PM EDT | 2024-10-18 | 17.53 | 24.85 | 25.85 | 0.00 | - | 5 | 49 | 0.00% |
| WDC241115C00040000 | 2024-04-30 1:52PM EDT | 2024-11-15 | 32.50 | 31.35 | 35.35 | 0.00 | - | 5 | 4 | 66.99% |
| WDC250117C00040000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 35.22 | 32.65 | 34.45 | -0.13 | -0.37% | 1 | 10,734 | 60.16% |
| WDC250221C00040000 | 2024-04-15 2:37PM EDT | 2025-02-21 | 33.45 | 35.70 | 39.70 | 0.00 | - | 3 | 10 | 92.33% |
| WDC250620C00040000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 36.65 | 34.15 | 35.80 | 0.00 | - | 4 | 10 | 58.81% |
| WDC260116C00040000 | 2024-05-15 10:29AM EDT | 2026-01-16 | 39.18 | 35.30 | 37.45 | 0.00 | - | 1 | 22 | 55.51% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531P00040000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.91 | 0.00 | - | 1 | 2 | 241.50% |
| WDC240607P00040000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 2.04 | 0.00 | - | - | 1 | 195.21% |
| WDC240614P00040000 | 2024-05-07 3:30PM EDT | 2024-06-14 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 2 | 169.24% |
| WDC240621P00040000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 0.06 | 0.01 | 1.29 | 0.00 | - | 1 | 2,946 | 132.57% |
| WDC240719P00040000 | 2024-04-22 9:34AM EDT | 2024-07-19 | 0.39 | 0.01 | 0.33 | 0.00 | - | 3 | 10 | 75.00% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 2024-08-16 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 70.70% |
| WDC240920P00040000 | 2024-04-10 1:54PM EDT | 2024-09-20 | 0.35 | 0.06 | 0.49 | 0.00 | - | 8 | 205 | 57.23% |
| WDC241018P00040000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 0.31 | 0.08 | 0.67 | 0.00 | - | 1 | 277 | 54.88% |
| WDC241115P00040000 | 2024-05-17 9:33AM EDT | 2024-11-15 | 0.07 | 0.09 | 0.75 | -0.17 | -70.83% | 1 | 285 | 51.61% |
| WDC250117P00040000 | 2024-05-15 10:00AM EDT | 2025-01-17 | 0.35 | 0.18 | 0.75 | 0.00 | - | 50 | 13,957 | 50.54% |
| WDC250221P00040000 | 2024-05-08 11:28AM EDT | 2025-02-21 | 0.63 | 0.15 | 0.90 | 0.00 | - | 5 | 99 | 49.41% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 2025-06-20 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 52.72% |
| WDC260116P00040000 | 2024-05-14 12:39PM EDT | 2026-01-16 | 1.65 | 1.46 | 1.78 | 0.00 | - | 1 | 1,000 | 40.52% |
© 2024 Yahoo. Todos os direitos reservados.