Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.938,96 -36,03 (-0,06%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517C00185000 | 2024-04-19 11:14AM EDT | 185.00 | 69.20 | 60.50 | 63.10 | 0.00 | - | 1 | 1 | 122.95% |
| WDAY240517C00200000 | 2024-05-09 1:11PM EDT | 200.00 | 47.95 | 45.30 | 48.60 | 0.00 | - | 5 | 12 | 99.61% |
| WDAY240517C00205000 | 2024-05-08 2:30PM EDT | 205.00 | 44.15 | 40.20 | 43.00 | 0.00 | - | - | 5 | 76.47% |
| WDAY240517C00210000 | 2024-05-06 9:55AM EDT | 210.00 | 40.60 | 35.30 | 38.60 | 0.00 | - | 2 | 2 | 80.27% |
| WDAY240517C00215000 | 2024-05-08 3:35PM EDT | 215.00 | 33.89 | 30.50 | 33.60 | 0.00 | - | 1 | 276 | 73.24% |
| WDAY240517C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 35.79 | 25.50 | 28.50 | 0.00 | - | 1 | 3 | 62.35% |
| WDAY240517C00225000 | 2024-04-29 10:09AM EDT | 225.00 | 28.00 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 59.96% |
| WDAY240517C00230000 | 2024-05-10 12:20PM EDT | 230.00 | 17.44 | 16.30 | 17.70 | -6.16 | -26.10% | 15 | 15 | 53.52% |
| WDAY240517C00235000 | 2024-05-09 11:47AM EDT | 235.00 | 14.00 | 10.60 | 12.60 | 0.00 | - | 1 | 1 | 40.77% |
| WDAY240517C00240000 | 2024-04-30 1:40PM EDT | 240.00 | 9.99 | 7.40 | 8.00 | 0.00 | - | 2 | 26 | 32.72% |
| WDAY240517C00242500 | 2024-04-30 12:21PM EDT | 242.50 | 8.75 | 5.70 | 6.10 | 0.00 | - | 9 | 6 | 31.06% |
| WDAY240517C00245000 | 2024-05-10 11:35AM EDT | 245.00 | 4.90 | 4.20 | 4.40 | -3.00 | -37.97% | 16 | 9 | 29.37% |
| WDAY240517C00247500 | 2024-05-10 3:37PM EDT | 247.50 | 3.20 | 2.95 | 3.10 | -1.89 | -37.13% | 59 | 19 | 28.91% |
| WDAY240517C00250000 | 2024-05-10 3:59PM EDT | 250.00 | 2.05 | 2.00 | 2.15 | -0.75 | -26.79% | 53 | 575 | 29.11% |
| WDAY240517C00252500 | 2024-05-10 10:36AM EDT | 252.50 | 1.45 | 1.30 | 1.50 | -0.35 | -19.44% | 36 | 214 | 29.91% |
| WDAY240517C00255000 | 2024-05-10 3:53PM EDT | 255.00 | 0.95 | 0.80 | 1.00 | -0.41 | -30.15% | 56 | 160 | 30.34% |
| WDAY240517C00257500 | 2024-05-10 1:21PM EDT | 257.50 | 0.70 | 0.50 | 0.70 | -0.25 | -26.32% | 22 | 221 | 31.47% |
| WDAY240517C00260000 | 2024-05-10 3:31PM EDT | 260.00 | 0.40 | 0.30 | 0.50 | -0.21 | -34.43% | 29 | 739 | 32.76% |
| WDAY240517C00262500 | 2024-05-10 1:53PM EDT | 262.50 | 0.32 | 0.20 | 0.35 | -0.20 | -38.46% | 2 | 130 | 33.84% |
| WDAY240517C00265000 | 2024-05-10 3:31PM EDT | 265.00 | 0.25 | 0.15 | 0.30 | -0.04 | -13.79% | 3 | 63 | 36.38% |
| WDAY240517C00267500 | 2024-05-08 10:46AM EDT | 267.50 | 0.56 | 0.10 | 0.30 | 0.00 | - | 1 | 14 | 39.99% |
| WDAY240517C00270000 | 2024-05-10 2:06PM EDT | 270.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 3 | 1,684 | 41.94% |
| WDAY240517C00272500 | 2024-05-09 9:50AM EDT | 272.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 21 | 49.76% |
| WDAY240517C00275000 | 2024-05-07 12:46PM EDT | 275.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 59 | 54.54% |
| WDAY240517C00277500 | 2024-05-06 3:36PM EDT | 277.50 | 0.35 | 0.05 | 0.70 | 0.00 | - | 15 | 20 | 55.86% |
| WDAY240517C00280000 | 2024-05-10 3:01PM EDT | 280.00 | 0.07 | 0.05 | 0.25 | -0.04 | -36.36% | 75 | 1,338 | 50.39% |
| WDAY240517C00285000 | 2024-05-10 1:47PM EDT | 285.00 | 0.05 | 0.05 | 0.10 | -0.43 | -89.58% | 1 | 4 | 50.78% |
| WDAY240517C00290000 | 2024-05-09 1:58PM EDT | 290.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,149 | 58.11% |
| WDAY240517C00300000 | 2024-05-09 2:56PM EDT | 300.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 2,183 | 62.50% |
| WDAY240517C00305000 | 2024-05-09 2:40PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 63 | 62.11% |
| WDAY240517C00310000 | 2024-05-08 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 542 | 71.48% |
| WDAY240517C00320000 | 2024-05-09 3:57PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 74.22% |
| WDAY240517C00325000 | 2024-05-08 9:35AM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 108 | 110.16% |
| WDAY240517C00330000 | 2024-05-03 12:05PM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 19 | 120.70% |
| WDAY240517C00340000 | 2024-04-01 3:12PM EDT | 340.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 109.38% |
| WDAY240517C00350000 | 2024-04-03 12:43PM EDT | 350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 96.88% |
| WDAY240517C00360000 | 2024-04-02 1:24PM EDT | 360.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 27 | 28 | 137.99% |
| WDAY240517C00380000 | 2024-04-01 3:49PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 60 | 188.77% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517P00165000 | 2024-05-06 2:42PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 289 | 113.28% |
| WDAY240517P00170000 | 2024-05-06 2:58PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 105.47% |
| WDAY240517P00180000 | 2024-04-17 12:36PM EDT | 180.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 97.27% |
| WDAY240517P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 25 | 93.95% |
| WDAY240517P00190000 | 2024-05-10 2:42PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 2 | 82.03% |
| WDAY240517P00195000 | 2024-05-10 2:45PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 3 | 74.61% |
| WDAY240517P00200000 | 2024-05-10 3:27PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 36 | 18 | 70.90% |
| WDAY240517P00205000 | 2024-05-10 2:47PM EDT | 205.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 30 | 11 | 63.28% |
| WDAY240517P00210000 | 2024-05-06 3:35PM EDT | 210.00 | 0.10 | 0.05 | 0.50 | -0.02 | -16.67% | 6 | 52 | 68.60% |
| WDAY240517P00215000 | 2024-05-09 1:58PM EDT | 215.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 96 | 366 | 64.60% |
| WDAY240517P00220000 | 2024-05-10 3:56PM EDT | 220.00 | 0.15 | 0.05 | 0.45 | -0.05 | -25.00% | 2 | 87 | 50.68% |
| WDAY240517P00225000 | 2024-05-08 3:59PM EDT | 225.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 3 | 65 | 45.31% |
| WDAY240517P00230000 | 2024-05-10 3:31PM EDT | 230.00 | 0.22 | 0.15 | 0.30 | -0.05 | -18.52% | 4 | 123 | 35.21% |
| WDAY240517P00232500 | 2024-05-10 11:02AM EDT | 232.50 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 11 | 31.93% |
| WDAY240517P00235000 | 2024-05-10 3:31PM EDT | 235.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 2 | 162 | 30.13% |
| WDAY240517P00237500 | 2024-05-10 10:26AM EDT | 237.50 | 0.68 | 0.65 | 0.80 | -0.12 | -15.00% | 3 | 73 | 29.35% |
| WDAY240517P00240000 | 2024-05-10 3:48PM EDT | 240.00 | 1.10 | 1.10 | 1.20 | -0.20 | -15.38% | 12 | 240 | 28.08% |
| WDAY240517P00242500 | 2024-05-10 3:59PM EDT | 242.50 | 1.75 | 1.75 | 1.95 | -0.21 | -10.71% | 49 | 41 | 28.35% |
| WDAY240517P00245000 | 2024-05-10 3:55PM EDT | 245.00 | 2.65 | 2.65 | 2.85 | -0.35 | -11.67% | 30 | 61 | 27.69% |
| WDAY240517P00247500 | 2024-05-10 3:50PM EDT | 247.50 | 3.60 | 3.90 | 4.10 | -0.28 | -7.22% | 1,150 | 86 | 27.64% |
| WDAY240517P00250000 | 2024-05-10 1:12PM EDT | 250.00 | 5.45 | 5.30 | 5.70 | +0.20 | +3.81% | 37 | 1,728 | 28.17% |
| WDAY240517P00252500 | 2024-05-07 3:39PM EDT | 252.50 | 6.00 | 7.00 | 7.70 | 0.00 | - | 29 | 61 | 30.30% |
| WDAY240517P00255000 | 2024-05-09 3:36PM EDT | 255.00 | 8.85 | 9.10 | 9.80 | 0.00 | - | 4 | 159 | 31.93% |
| WDAY240517P00257500 | 2024-05-06 1:03PM EDT | 257.50 | 9.92 | 11.10 | 12.10 | 0.00 | - | 5 | 86 | 34.69% |
| WDAY240517P00260000 | 2024-05-10 12:55PM EDT | 260.00 | 13.13 | 13.40 | 14.50 | +2.37 | +22.03% | 3 | 2,468 | 38.11% |
| WDAY240517P00262500 | 2024-05-08 2:05PM EDT | 262.50 | 14.26 | 15.60 | 16.80 | 0.00 | - | - | 15 | 39.40% |
| WDAY240517P00265000 | 2024-05-06 9:32AM EDT | 265.00 | 16.50 | 18.20 | 20.00 | 0.00 | - | 5 | 13 | 54.20% |
| WDAY240517P00267500 | 2024-05-10 12:15PM EDT | 267.50 | 20.54 | 20.50 | 22.00 | +7.44 | +56.79% | 6 | 1 | 51.17% |
| WDAY240517P00270000 | 2024-05-10 3:42PM EDT | 270.00 | 23.40 | 23.10 | 25.20 | +2.93 | +14.31% | 2 | 1,676 | 65.94% |
| WDAY240517P00280000 | 2024-05-09 3:01PM EDT | 280.00 | 33.90 | 32.50 | 35.00 | 0.00 | - | 13 | 245 | 79.59% |
| WDAY240517P00290000 | 2024-05-01 3:23PM EDT | 290.00 | 41.30 | 41.90 | 45.30 | 0.00 | - | 130 | 0 | 99.83% |
| WDAY240517P00300000 | 2024-04-24 2:50PM EDT | 300.00 | 45.20 | 51.70 | 55.20 | 0.00 | - | 30 | 0 | 112.40% |
| WDAY240517P00310000 | 2024-05-09 3:01PM EDT | 310.00 | 63.90 | 62.10 | 64.60 | 0.00 | - | 13 | 3 | 112.55% |
| WDAY240517P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 59.03 | 66.70 | 69.70 | 0.00 | - | - | 0 | 121.05% |
| WDAY240517P00320000 | 2024-03-21 2:40PM EDT | 320.00 | 43.99 | 66.90 | 69.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.