Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,99 +0,25 (+0,31%) OURO
2.336,40 -0,20 (-0,01%) Bitcoin USD
61.465,51 +511,98 (+0,84%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240719C00125000 | 2024-06-04 10:45AM EDT | 125.00 | 86.45 | 97.10 | 100.90 | 0.00 | - | 18 | 9 | 127.34% |
| WDAY240719C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 58.00 | 67.40 | 71.00 | 0.00 | - | 2 | 0 | 90.04% |
| WDAY240719C00185000 | 2024-06-20 11:46AM EDT | 185.00 | 30.54 | 37.50 | 41.20 | 0.00 | - | 3 | 3 | 54.64% |
| WDAY240719C00190000 | 2024-06-27 11:31AM EDT | 190.00 | 32.00 | 32.50 | 36.30 | +2.67 | +9.10% | 5 | 8 | 67.26% |
| WDAY240719C00195000 | 2024-06-27 10:38AM EDT | 195.00 | 28.00 | 27.60 | 31.20 | +3.20 | +12.90% | 6 | 19 | 59.08% |
| WDAY240719C00200000 | 2024-06-27 1:13PM EDT | 200.00 | 24.30 | 23.00 | 26.50 | +5.60 | +29.95% | 2 | 78 | 53.78% |
| WDAY240719C00210000 | 2024-06-27 3:35PM EDT | 210.00 | 15.53 | 14.90 | 16.80 | +6.13 | +65.21% | 59 | 775 | 40.09% |
| WDAY240719C00220000 | 2024-06-27 3:54PM EDT | 220.00 | 7.60 | 7.40 | 7.70 | +3.67 | +93.38% | 291 | 1,080 | 27.03% |
| WDAY240719C00230000 | 2024-06-27 3:59PM EDT | 230.00 | 3.00 | 2.85 | 3.10 | +1.76 | +141.94% | 530 | 1,287 | 26.26% |
| WDAY240719C00240000 | 2024-06-27 3:35PM EDT | 240.00 | 1.00 | 0.95 | 1.05 | +0.48 | +92.31% | 54 | 485 | 26.71% |
| WDAY240719C00250000 | 2024-06-27 3:09PM EDT | 250.00 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 133 | 708 | 30.32% |
| WDAY240719C00260000 | 2024-06-27 3:57PM EDT | 260.00 | 0.19 | 0.15 | 0.35 | -0.03 | -13.64% | 40 | 353 | 35.60% |
| WDAY240719C00270000 | 2024-06-27 2:07PM EDT | 270.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 6 | 665 | 37.01% |
| WDAY240719C00280000 | 2024-06-25 11:27AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,128 | 44.73% |
| WDAY240719C00290000 | 2024-06-26 10:18AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 419 | 55.08% |
| WDAY240719C00300000 | 2024-06-27 2:58PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 7 | 352 | 53.71% |
| WDAY240719C00310000 | 2024-06-24 2:00PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 176 | 51.56% |
| WDAY240719C00320000 | 2024-06-18 1:01PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 441 | 51.95% |
| WDAY240719C00330000 | 2024-06-18 1:14PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 183 | 317 | 55.86% |
| WDAY240719C00340000 | 2024-05-28 11:30AM EDT | 340.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 90.19% |
| WDAY240719C00350000 | 2024-06-11 12:26PM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 157 | 73.14% |
| WDAY240719C00360000 | 2024-06-11 12:25PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 215 | 67.19% |
| WDAY240719C00370000 | 2024-06-10 2:29PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 95.51% |
| WDAY240719C00380000 | 2024-05-30 10:12AM EDT | 380.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 141 | 188 | 108.79% |
| WDAY240719C00400000 | 2024-05-24 10:42AM EDT | 400.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 302 | 93.75% |
| WDAY240719C00410000 | 2024-04-15 9:30AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WDAY240719C00430000 | 2024-03-12 1:37PM EDT | 430.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | - | 1 | 129.39% |
| WDAY240719C00440000 | 2024-03-12 1:36PM EDT | 440.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 132.32% |
| WDAY240719C00450000 | 2024-03-12 1:37PM EDT | 450.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 0 | 135.84% |
| WDAY240719C00460000 | 2024-05-28 9:34AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 156 | 50.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240719P00125000 | 2024-06-21 10:37AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 93 | 83.98% |
| WDAY240719P00130000 | 2024-06-21 12:26PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 194 | 78.91% |
| WDAY240719P00135000 | 2024-06-24 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 73.44% |
| WDAY240719P00150000 | 2024-05-28 3:13PM EDT | 150.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.69% |
| WDAY240719P00155000 | 2024-06-14 9:30AM EDT | 155.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 6 | 30 | 71.68% |
| WDAY240719P00160000 | 2024-06-10 9:30AM EDT | 160.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 9 | 10 | 57.03% |
| WDAY240719P00165000 | 2024-06-21 9:30AM EDT | 165.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 6 | 8 | 57.23% |
| WDAY240719P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 55.57% |
| WDAY240719P00175000 | 2024-06-13 9:45AM EDT | 175.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 51.32% |
| WDAY240719P00180000 | 2024-06-21 9:30AM EDT | 180.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 2 | 7 | 51.37% |
| WDAY240719P00185000 | 2024-06-27 3:25PM EDT | 185.00 | 0.12 | 0.05 | 0.25 | -0.03 | -20.00% | 4 | 38 | 41.21% |
| WDAY240719P00190000 | 2024-06-27 3:10PM EDT | 190.00 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 1 | 1,853 | 41.46% |
| WDAY240719P00195000 | 2024-06-27 11:00AM EDT | 195.00 | 0.20 | 0.10 | 0.60 | -0.15 | -42.86% | 3 | 340 | 37.55% |
| WDAY240719P00200000 | 2024-06-27 3:03PM EDT | 200.00 | 0.28 | 0.15 | 0.70 | -0.36 | -56.25% | 120 | 511 | 33.25% |
| WDAY240719P00210000 | 2024-06-27 3:27PM EDT | 210.00 | 0.99 | 0.90 | 1.05 | -0.74 | -42.77% | 67 | 11,306 | 24.63% |
| WDAY240719P00220000 | 2024-06-27 1:33PM EDT | 220.00 | 3.60 | 3.20 | 3.50 | -2.81 | -43.84% | 40 | 2,297 | 23.04% |
| WDAY240719P00230000 | 2024-06-27 3:44PM EDT | 230.00 | 8.42 | 8.60 | 9.00 | -5.78 | -40.70% | 7 | 303 | 22.50% |
| WDAY240719P00240000 | 2024-06-24 3:52PM EDT | 240.00 | 21.50 | 15.60 | 17.40 | 0.00 | - | 1 | 103 | 24.24% |
| WDAY240719P00250000 | 2024-06-17 3:14PM EDT | 250.00 | 37.45 | 24.60 | 28.20 | 0.00 | - | 270 | 71 | 40.94% |
| WDAY240719P00260000 | 2024-06-27 2:50PM EDT | 260.00 | 36.95 | 35.20 | 38.40 | -15.74 | -29.87% | 4 | 5 | 52.01% |
| WDAY240719P00270000 | 2024-06-27 2:50PM EDT | 270.00 | 48.70 | 44.70 | 48.40 | -7.10 | -12.72% | 2 | 1 | 60.69% |
| WDAY240719P00280000 | 2024-05-30 3:12PM EDT | 280.00 | 70.97 | 54.60 | 58.40 | 0.00 | - | 262 | 0 | 68.73% |
| WDAY240719P00290000 | 2024-05-30 3:13PM EDT | 290.00 | 80.79 | 64.60 | 68.40 | 0.00 | - | 74 | 0 | 76.25% |
| WDAY240719P00300000 | 2024-05-30 3:04PM EDT | 300.00 | 92.20 | 74.70 | 78.10 | 0.00 | - | 14 | 0 | 79.81% |
| WDAY240719P00310000 | 2024-05-24 3:57PM EDT | 310.00 | 88.57 | 88.90 | 92.70 | 0.00 | - | 4 | 0 | 112.50% |
| WDAY240719P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 98.60 | 98.80 | 102.70 | 0.00 | - | 4 | 0 | 119.23% |
| WDAY240719P00330000 | 2024-03-06 4:51PM EDT | 330.00 | 64.15 | 61.20 | 62.70 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.