Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:18AM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531C00080000 | 2024-05-30 10:23AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | -0.26 | -86.67% | 8 | 774 | 50.00% |
| WDC240607C00080000 | 2024-05-30 10:13AM EDT | 2024-06-07 | 0.32 | 0.35 | 0.47 | -0.71 | -68.93% | 8 | 131 | 40.28% |
| WDC240614C00080000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 0.68 | 0.82 | 1.28 | -0.62 | -47.69% | 45 | 24 | 46.68% |
| WDC240621C00080000 | 2024-05-30 11:00AM EDT | 2024-06-21 | 1.29 | 1.20 | 1.58 | -0.65 | -33.51% | 107 | 9,543 | 43.46% |
| WDC240628C00080000 | 2024-05-29 11:38AM EDT | 2024-06-28 | 1.70 | 1.53 | 1.97 | -0.45 | -20.93% | 6 | 223 | 43.04% |
| WDC240705C00080000 | 2024-05-28 11:30AM EDT | 2024-07-05 | 1.98 | 1.55 | 1.94 | 0.00 | - | 1 | 1 | 38.43% |
| WDC240719C00080000 | 2024-05-30 10:50AM EDT | 2024-07-19 | 2.37 | 2.37 | 2.46 | -1.03 | -30.29% | 150 | 2,796 | 37.70% |
| WDC240816C00080000 | 2024-05-30 10:49AM EDT | 2024-08-16 | 3.70 | 3.70 | 3.95 | -1.05 | -22.11% | 406 | 10,986 | 41.33% |
| WDC240920C00080000 | 2024-05-30 10:09AM EDT | 2024-09-20 | 5.05 | 4.90 | 5.05 | -0.75 | -12.93% | 13 | 1,113 | 41.04% |
| WDC241018C00080000 | 2024-05-29 3:51PM EDT | 2024-10-18 | 6.93 | 5.70 | 5.90 | 0.00 | - | 3 | 3,149 | 41.33% |
| WDC241115C00080000 | 2024-05-30 10:16AM EDT | 2024-11-15 | 6.55 | 6.60 | 7.05 | -1.45 | -18.12% | 38 | 3,630 | 43.40% |
| WDC250117C00080000 | 2024-05-30 9:46AM EDT | 2025-01-17 | 8.27 | 7.90 | 8.45 | -1.18 | -12.49% | 19 | 2,849 | 42.88% |
| WDC250221C00080000 | 2024-05-24 11:10AM EDT | 2025-02-21 | 8.78 | 9.10 | 9.60 | 0.00 | - | 10 | 456 | 44.45% |
| WDC250620C00080000 | 2024-05-28 12:55PM EDT | 2025-06-20 | 11.66 | 11.55 | 12.20 | 0.00 | - | 3 | 881 | 45.40% |
| WDC260116C00080000 | 2024-05-15 10:19AM EDT | 2026-01-16 | 14.55 | 13.95 | 17.45 | 0.00 | - | 3 | 1,119 | 50.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607P00080000 | 2024-05-28 12:12PM EDT | 2024-06-07 | 4.74 | 4.70 | 5.40 | 0.00 | - | 1 | 1 | 51.12% |
| WDC240621P00080000 | 2024-05-28 10:15AM EDT | 2024-06-21 | 5.10 | 4.90 | 6.30 | 0.00 | - | 5 | 125 | 45.90% |
| WDC240705P00080000 | 2024-05-23 10:22AM EDT | 2024-07-05 | 5.95 | 5.70 | 6.20 | 0.00 | - | - | 5 | 35.03% |
| WDC240719P00080000 | 2024-05-30 10:34AM EDT | 2024-07-19 | 6.65 | 6.55 | 6.65 | +0.90 | +15.65% | 5 | 15 | 34.23% |
| WDC240816P00080000 | 2024-05-29 3:09PM EDT | 2024-08-16 | 6.45 | 7.45 | 7.70 | 0.00 | - | 6 | 108 | 35.43% |
| WDC240920P00080000 | 2024-05-29 2:46PM EDT | 2024-09-20 | 7.30 | 8.30 | 8.45 | 0.00 | - | 5 | 155 | 34.08% |
| WDC241018P00080000 | 2024-05-29 3:50PM EDT | 2024-10-18 | 7.90 | 8.80 | 9.05 | 0.00 | - | 9 | 133 | 33.80% |
| WDC241115P00080000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 11.40 | 9.25 | 9.90 | 0.00 | - | 13 | 26 | 35.08% |
| WDC250117P00080000 | 2024-05-30 9:40AM EDT | 2025-01-17 | 10.50 | 10.40 | 10.95 | +0.75 | +7.69% | 1 | 602 | 34.35% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 2025-02-21 | 10.95 | 11.00 | 11.30 | 0.00 | - | 219 | 222 | 33.40% |
| WDC250620P00080000 | 2024-05-23 11:21AM EDT | 2025-06-20 | 12.01 | 11.65 | 12.75 | 0.00 | - | 20 | 75 | 32.48% |
| WDC260116P00080000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 15.00 | 12.55 | 16.45 | 0.00 | - | 1 | 1 | 35.79% |
© 2024 Yahoo. Todos os direitos reservados.