Mercado fechado

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
223,36+6,58 (+3,04%)
No fechamento: 04:00PM EDT
223,60 +0,24 (+0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WDAY240719C001250002024-06-04 10:45AM EDT125.0086.4597.10100.900.00-189127.34%
WDAY240719C001550002024-05-31 3:58PM EDT155.0058.0067.4071.000.00-2090.04%
WDAY240719C001850002024-06-20 11:46AM EDT185.0030.5437.5041.200.00-3354.64%
WDAY240719C001900002024-06-27 11:31AM EDT190.0032.0032.5036.30+2.67+9.10%5867.26%
WDAY240719C001950002024-06-27 10:38AM EDT195.0028.0027.6031.20+3.20+12.90%61959.08%
WDAY240719C002000002024-06-27 1:13PM EDT200.0024.3023.0026.50+5.60+29.95%27853.78%
WDAY240719C002100002024-06-27 3:35PM EDT210.0015.5314.9016.80+6.13+65.21%5977540.09%
WDAY240719C002200002024-06-27 3:54PM EDT220.007.607.407.70+3.67+93.38%2911,08027.03%
WDAY240719C002300002024-06-27 3:59PM EDT230.003.002.853.10+1.76+141.94%5301,28726.26%
WDAY240719C002400002024-06-27 3:35PM EDT240.001.000.951.05+0.48+92.31%5448526.71%
WDAY240719C002500002024-06-27 3:09PM EDT250.000.450.350.50+0.20+80.00%13370830.32%
WDAY240719C002600002024-06-27 3:57PM EDT260.000.190.150.35-0.03-13.64%4035335.60%
WDAY240719C002700002024-06-27 2:07PM EDT270.000.100.050.15+0.02+25.00%666537.01%
WDAY240719C002800002024-06-25 11:27AM EDT280.000.050.000.200.00-101,12844.73%
WDAY240719C002900002024-06-26 10:18AM EDT290.000.050.000.350.00-241955.08%
WDAY240719C003000002024-06-27 2:58PM EDT300.000.100.000.15+0.02+25.00%735253.71%
WDAY240719C003100002024-06-24 2:00PM EDT310.000.050.000.100.00-4617651.56%
WDAY240719C003200002024-06-18 1:01PM EDT320.000.050.000.050.00-10144151.95%
WDAY240719C003300002024-06-18 1:14PM EDT330.000.050.000.050.00-18331755.86%
WDAY240719C003400002024-05-28 11:30AM EDT340.001.400.001.350.00-14890.19%
WDAY240719C003500002024-06-11 12:26PM EDT350.000.050.000.200.00-1515773.14%
WDAY240719C003600002024-06-11 12:25PM EDT360.000.050.000.050.00-3421567.19%
WDAY240719C003700002024-06-10 2:29PM EDT370.000.050.000.750.00-202395.51%
WDAY240719C003800002024-05-30 10:12AM EDT380.000.050.001.350.00-141188108.79%
WDAY240719C004000002024-05-24 10:42AM EDT400.000.080.000.250.00-230293.75%
WDAY240719C004100002024-04-15 9:30AM EDT410.000.150.000.000.00--1050.00%
WDAY240719C004300002024-03-12 1:37PM EDT430.000.220.001.400.00--1129.39%
WDAY240719C004400002024-03-12 1:36PM EDT440.000.200.001.350.00--1132.32%
WDAY240719C004500002024-03-12 1:37PM EDT450.000.120.001.350.00--0135.84%
WDAY240719C004600002024-05-28 9:34AM EDT460.000.050.000.000.00-15615650.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WDAY240719P001250002024-06-21 10:37AM EDT125.000.050.000.050.00-119383.98%
WDAY240719P001300002024-06-21 12:26PM EDT130.000.050.000.050.00-19419478.91%
WDAY240719P001350002024-06-24 10:00AM EDT135.000.050.000.050.00-304073.44%
WDAY240719P001500002024-05-28 3:13PM EDT150.000.180.000.750.00-2283.69%
WDAY240719P001550002024-06-14 9:30AM EDT155.000.310.000.450.00-63071.68%
WDAY240719P001600002024-06-10 9:30AM EDT160.000.230.000.150.00-91057.03%
WDAY240719P001650002024-06-21 9:30AM EDT165.000.250.050.250.00-6857.23%
WDAY240719P001700002024-06-25 9:30AM EDT170.000.100.000.450.00-11255.57%
WDAY240719P001750002024-06-13 9:45AM EDT175.000.460.000.250.00-54251.32%
WDAY240719P001800002024-06-21 9:30AM EDT180.000.500.100.450.00-2751.37%
WDAY240719P001850002024-06-27 3:25PM EDT185.000.120.050.25-0.03-20.00%43841.21%
WDAY240719P001900002024-06-27 3:10PM EDT190.000.100.050.50-0.10-50.00%11,85341.46%
WDAY240719P001950002024-06-27 11:00AM EDT195.000.200.100.60-0.15-42.86%334037.55%
WDAY240719P002000002024-06-27 3:03PM EDT200.000.280.150.70-0.36-56.25%12051133.25%
WDAY240719P002100002024-06-27 3:27PM EDT210.000.990.901.05-0.74-42.77%6711,30624.63%
WDAY240719P002200002024-06-27 1:33PM EDT220.003.603.203.50-2.81-43.84%402,29723.04%
WDAY240719P002300002024-06-27 3:44PM EDT230.008.428.609.00-5.78-40.70%730322.50%
WDAY240719P002400002024-06-24 3:52PM EDT240.0021.5015.6017.400.00-110324.24%
WDAY240719P002500002024-06-17 3:14PM EDT250.0037.4524.6028.200.00-2707140.94%
WDAY240719P002600002024-06-27 2:50PM EDT260.0036.9535.2038.40-15.74-29.87%4552.01%
WDAY240719P002700002024-06-27 2:50PM EDT270.0048.7044.7048.40-7.10-12.72%2160.69%
WDAY240719P002800002024-05-30 3:12PM EDT280.0070.9754.6058.400.00-262068.73%
WDAY240719P002900002024-05-30 3:13PM EDT290.0080.7964.6068.400.00-74076.25%
WDAY240719P003000002024-05-30 3:04PM EDT300.0092.2074.7078.100.00-14079.81%
WDAY240719P003100002024-05-24 3:57PM EDT310.0088.5788.9092.700.00-40112.50%
WDAY240719P003200002024-05-24 3:57PM EDT320.0098.6098.80102.700.00-40119.23%
WDAY240719P003300002024-03-06 4:51PM EDT330.0064.1561.2062.700.00-440.00%