Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.540,11 +327,47 (+0,59%) PETROLEO CRU
77,77 -1,46 (-1,84%) OURO
2.364,60 +0,50 (+0,02%) Bitcoin USD
69.394,08 +2.080,17 (+3,09%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:53PM EDT. Mercado aberto.
Preço de exercício:75.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531C00075000 | 2024-05-30 1:35PM EDT | 2024-05-31 | 1.44 | 1.40 | 1.45 | -1.26 | -46.67% | 184 | 394 | 43.65% |
| WDC240607C00075000 | 2024-05-30 1:20PM EDT | 2024-06-07 | 2.46 | 2.38 | 2.42 | -1.34 | -35.26% | 72 | 765 | 41.75% |
| WDC240614C00075000 | 2024-05-30 9:37AM EDT | 2024-06-14 | 2.89 | 2.93 | 3.10 | -1.18 | -28.99% | 2 | 58 | 42.21% |
| WDC240621C00075000 | 2024-05-30 12:24PM EDT | 2024-06-21 | 3.55 | 3.40 | 3.50 | -0.95 | -21.11% | 480 | 9,629 | 40.55% |
| WDC240628C00075000 | 2024-05-30 1:35PM EDT | 2024-06-28 | 3.96 | 3.90 | 4.05 | -0.44 | -10.14% | 172 | 35 | 41.92% |
| WDC240719C00075000 | 2024-05-30 12:36PM EDT | 2024-07-19 | 4.97 | 4.75 | 4.90 | -0.73 | -12.81% | 39 | 2,402 | 39.75% |
| WDC240816C00075000 | 2024-05-30 11:48AM EDT | 2024-08-16 | 5.85 | 6.25 | 6.40 | -1.30 | -18.18% | 181 | 9,471 | 42.73% |
| WDC240920C00075000 | 2024-05-29 3:34PM EDT | 2024-09-20 | 8.30 | 7.40 | 7.55 | 0.00 | - | 14 | 658 | 42.44% |
| WDC241018C00075000 | 2024-05-29 3:57PM EDT | 2024-10-18 | 9.40 | 8.35 | 8.55 | 0.00 | - | 11 | 220 | 43.41% |
| WDC241115C00075000 | 2024-05-30 9:46AM EDT | 2024-11-15 | 9.05 | 9.30 | 9.55 | -1.20 | -11.71% | 1 | 438 | 44.59% |
| WDC250117C00075000 | 2024-05-30 12:08PM EDT | 2025-01-17 | 10.73 | 10.80 | 11.05 | -0.29 | -2.63% | 16 | 2,841 | 44.42% |
| WDC250221C00075000 | 2024-05-28 12:55PM EDT | 2025-02-21 | 11.58 | 11.15 | 12.00 | 0.00 | - | 3 | 255 | 45.17% |
| WDC250620C00075000 | 2024-05-29 10:08AM EDT | 2025-06-20 | 14.35 | 14.20 | 14.55 | 0.00 | - | 270 | 971 | 46.01% |
| WDC260116C00075000 | 2024-05-28 2:46PM EDT | 2026-01-16 | 17.00 | 15.65 | 17.85 | 0.00 | - | 1 | 248 | 45.93% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531P00075000 | 2024-05-30 1:13PM EDT | 2024-05-31 | 0.46 | 0.46 | 0.49 | +0.24 | +109.09% | 370 | 856 | 37.89% |
| WDC240607P00075000 | 2024-05-30 10:45AM EDT | 2024-06-07 | 1.83 | 1.34 | 1.39 | +0.92 | +101.10% | 4 | 409 | 37.65% |
| WDC240614P00075000 | 2024-05-30 9:40AM EDT | 2024-06-14 | 2.25 | 1.77 | 1.94 | +0.21 | +10.29% | 5 | 53 | 37.11% |
| WDC240621P00075000 | 2024-05-30 11:20AM EDT | 2024-06-21 | 2.42 | 2.24 | 2.31 | +0.75 | +44.91% | 112 | 2,293 | 35.89% |
| WDC240628P00075000 | 2024-05-30 1:35PM EDT | 2024-06-28 | 2.66 | 2.61 | 2.75 | +0.56 | +26.67% | 164 | 8 | 36.57% |
| WDC240719P00075000 | 2024-05-30 12:02PM EDT | 2024-07-19 | 3.55 | 3.25 | 3.35 | +0.69 | +24.13% | 62 | 1,473 | 33.41% |
| WDC240816P00075000 | 2024-05-29 2:44PM EDT | 2024-08-16 | 3.85 | 4.35 | 4.55 | 0.00 | - | 7 | 225 | 35.47% |
| WDC240920P00075000 | 2024-05-30 9:49AM EDT | 2024-09-20 | 5.55 | 5.25 | 5.35 | +0.55 | +11.00% | 66 | 400 | 34.31% |
| WDC241018P00075000 | 2024-05-28 12:38PM EDT | 2024-10-18 | 6.00 | 5.85 | 6.05 | 0.00 | - | 23 | 577 | 34.50% |
| WDC241115P00075000 | 2024-05-24 2:00PM EDT | 2024-11-15 | 7.00 | 6.50 | 6.80 | 0.00 | - | 2 | 92 | 35.22% |
| WDC250117P00075000 | 2024-05-16 12:51PM EDT | 2025-01-17 | 7.94 | 7.50 | 7.70 | 0.00 | - | 1 | 145 | 33.86% |
| WDC250221P00075000 | 2024-05-17 2:07PM EDT | 2025-02-21 | 9.50 | 8.15 | 8.35 | 0.00 | - | 1 | 130 | 34.13% |
| WDC250620P00075000 | 2024-05-29 11:19AM EDT | 2025-06-20 | 9.45 | 9.30 | 10.40 | 0.00 | - | 1 | 757 | 35.11% |
| WDC260116P00075000 | 2024-05-29 11:53AM EDT | 2026-01-16 | 11.00 | 10.45 | 12.05 | 0.00 | - | 3 | 356 | 32.65% |
© 2024 Yahoo. Todos os direitos reservados.