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
2.438,10 +20,70 (+0,86%) Bitcoin USD
66.616,12 -475,34 (-0,71%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00070000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 2.88 | 2.57 | 2.91 | -2.17 | -42.97% | 17 | 58 | 49.81% |
| WDC240531C00070000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 3.35 | 3.10 | 3.35 | -2.50 | -42.74% | 88 | 75 | 41.60% |
| WDC240607C00070000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 3.65 | 3.50 | 4.35 | -2.65 | -42.06% | 20 | 113 | 49.37% |
| WDC240614C00070000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 6.55 | 3.15 | 4.30 | 0.00 | - | 1 | 262 | 41.50% |
| WDC240621C00070000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.45 | -1.35 | -23.08% | 19 | 5,377 | 38.67% |
| WDC240628C00070000 | 2024-05-17 9:41AM EDT | 2024-06-28 | 5.58 | 4.55 | 6.80 | +5.58 | - | 3 | 1 | 60.72% |
| WDC240719C00070000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.55 | -1.57 | -22.21% | 33 | 1,243 | 38.18% |
| WDC240816C00070000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 6.85 | 6.55 | 6.75 | -1.90 | -21.71% | 13 | 952 | 40.34% |
| WDC240920C00070000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 7.45 | 7.60 | 8.75 | -1.60 | -17.68% | 7 | 524 | 46.47% |
| WDC241018C00070000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 10.05 | 7.55 | 8.65 | 0.00 | - | 1 | 324 | 41.42% |
| WDC241115C00070000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 12.03 | 9.00 | 9.70 | 0.00 | - | 3 | 554 | 43.41% |
| WDC250117C00070000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 12.25 | 10.60 | 11.10 | 0.00 | - | 2 | 1,252 | 43.52% |
| WDC250221C00070000 | 2024-05-16 1:56PM EDT | 2025-02-21 | 13.80 | 11.15 | 12.00 | 0.00 | - | 3 | 134 | 44.40% |
| WDC250620C00070000 | 2024-05-16 2:17PM EDT | 2025-06-20 | 15.49 | 11.65 | 14.30 | 0.00 | - | 1 | 630 | 45.14% |
| WDC260116C00070000 | 2024-05-17 10:20AM EDT | 2026-01-16 | 18.00 | 16.45 | 17.30 | +0.45 | +2.56% | 3 | 1,942 | 45.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00070000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.68 | 0.51 | 0.71 | +0.35 | +106.06% | 107 | 847 | 46.34% |
| WDC240531P00070000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 0.90 | 0.94 | 1.12 | +0.41 | +83.67% | 4 | 356 | 38.87% |
| WDC240607P00070000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 1.30 | 1.15 | 1.39 | -0.08 | -5.80% | 1 | 23 | 35.40% |
| WDC240614P00070000 | 2024-05-15 11:33AM EDT | 2024-06-14 | 1.10 | 0.35 | 2.27 | 0.00 | - | 11 | 11 | 42.48% |
| WDC240621P00070000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.92 | 1.87 | 1.96 | +0.53 | +38.13% | 28 | 4,217 | 33.91% |
| WDC240628P00070000 | 2024-05-17 10:26AM EDT | 2024-06-28 | 1.80 | 2.00 | 2.31 | +0.03 | +1.69% | 9 | 2 | 34.69% |
| WDC240719P00070000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 2.66 | 2.75 | 2.81 | +0.60 | +29.13% | 141 | 712 | 32.54% |
| WDC240816P00070000 | 2024-05-17 10:55AM EDT | 2024-08-16 | 3.35 | 3.60 | 3.75 | +0.70 | +26.42% | 12 | 2,137 | 33.81% |
| WDC240920P00070000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 3.75 | 4.35 | 4.50 | 0.00 | - | 218 | 514 | 33.26% |
| WDC241018P00070000 | 2024-05-17 3:00PM EDT | 2024-10-18 | 4.90 | 4.90 | 5.15 | +0.80 | +19.51% | 2 | 259 | 33.66% |
| WDC241115P00070000 | 2024-05-16 12:10PM EDT | 2024-11-15 | 4.70 | 5.30 | 5.90 | 0.00 | - | 1 | 9 | 34.75% |
| WDC250117P00070000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 5.70 | 6.55 | 6.70 | 0.00 | - | 2 | 379 | 33.43% |
| WDC250221P00070000 | 2024-05-17 2:57PM EDT | 2025-02-21 | 7.05 | 6.40 | 7.35 | -1.37 | -16.27% | 2 | 256 | 33.92% |
| WDC250620P00070000 | 2024-05-17 2:16PM EDT | 2025-06-20 | 8.40 | 8.15 | 8.60 | -0.75 | -8.20% | 1 | 31 | 32.69% |
| WDC260116P00070000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 8.95 | 8.85 | 10.25 | 0.00 | - | 212 | 2,015 | 31.06% |
© 2024 Yahoo. Todos os direitos reservados.