Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.197,41 -135,11 (-0,20%)
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 | 83.50 | 87.10 | 0.00 | - | 18 | 9 | 97.90% |
| WDAY240719C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 58.00 | 53.60 | 57.40 | 0.00 | - | 2 | 0 | 65.26% |
| WDAY240719C00185000 | 2024-06-13 2:59PM EDT | 185.00 | 24.10 | 25.30 | 26.80 | 0.00 | - | 3 | 13 | 42.63% |
| WDAY240719C00190000 | 2024-06-10 10:24AM EDT | 190.00 | 24.20 | 21.10 | 23.30 | 0.00 | - | 5 | 8 | 44.89% |
| WDAY240719C00195000 | 2024-06-12 9:48AM EDT | 195.00 | 18.95 | 16.40 | 18.60 | 0.00 | - | 16 | 24 | 39.37% |
| WDAY240719C00200000 | 2024-06-14 1:19PM EDT | 200.00 | 12.51 | 12.70 | 13.10 | +0.94 | +8.12% | 8 | 79 | 29.76% |
| WDAY240719C00210000 | 2024-06-14 3:51PM EDT | 210.00 | 6.60 | 6.40 | 6.70 | +1.12 | +20.44% | 495 | 1,042 | 27.25% |
| WDAY240719C00220000 | 2024-06-14 3:56PM EDT | 220.00 | 2.85 | 2.70 | 2.85 | +0.62 | +27.80% | 262 | 1,091 | 26.27% |
| WDAY240719C00230000 | 2024-06-14 3:46PM EDT | 230.00 | 1.05 | 1.00 | 1.20 | +0.10 | +10.53% | 278 | 930 | 27.28% |
| WDAY240719C00240000 | 2024-06-14 2:45PM EDT | 240.00 | 0.50 | 0.40 | 0.55 | -0.06 | -10.71% | 11 | 479 | 29.18% |
| WDAY240719C00250000 | 2024-06-14 3:11PM EDT | 250.00 | 0.27 | 0.20 | 0.40 | +0.05 | +22.73% | 253 | 578 | 33.55% |
| WDAY240719C00260000 | 2024-06-13 9:45AM EDT | 260.00 | 0.36 | 0.10 | 0.30 | 0.00 | - | 5 | 378 | 37.40% |
| WDAY240719C00270000 | 2024-06-07 2:48PM EDT | 270.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 9 | 637 | 42.63% |
| WDAY240719C00280000 | 2024-06-14 11:05AM EDT | 280.00 | 0.15 | 0.00 | 0.55 | +0.01 | +7.14% | 3 | 1,029 | 52.71% |
| WDAY240719C00290000 | 2024-06-10 1:12PM EDT | 290.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 399 | 49.22% |
| WDAY240719C00300000 | 2024-06-13 9:34AM EDT | 300.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 340 | 50.29% |
| WDAY240719C00310000 | 2024-06-14 2:57PM EDT | 310.00 | 0.09 | 0.05 | 0.45 | -0.11 | -55.00% | 20 | 123 | 59.38% |
| WDAY240719C00320000 | 2024-06-14 3:24PM EDT | 320.00 | 0.05 | 0.00 | 1.35 | -0.06 | -54.55% | 23 | 71 | 73.83% |
| WDAY240719C00330000 | 2024-06-07 9:46AM EDT | 330.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 135 | 78.05% |
| WDAY240719C00340000 | 2024-05-28 11:30AM EDT | 340.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 82.13% |
| WDAY240719C00350000 | 2024-06-11 12:26PM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 157 | 66.50% |
| WDAY240719C00360000 | 2024-06-11 12:25PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 215 | 60.55% |
| WDAY240719C00370000 | 2024-06-10 2:29PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 67.58% |
| WDAY240719C00380000 | 2024-05-30 10:12AM EDT | 380.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 141 | 188 | 96.88% |
| WDAY240719C00400000 | 2024-05-24 10:42AM EDT | 400.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 302 | 83.11% |
| 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 | 113.28% |
| WDAY240719C00440000 | 2024-03-12 1:36PM EDT | 440.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 115.53% |
| WDAY240719C00450000 | 2024-03-12 1:37PM EDT | 450.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 0 | 118.31% |
| WDAY240719C00460000 | 2024-05-28 9:34AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 156 | 156 | 84.38% |
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 | 2024-06-04 9:58AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 82 | 65.63% |
| WDAY240719P00150000 | 2024-05-28 3:13PM EDT | 150.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 54.69% |
| WDAY240719P00155000 | 2024-06-13 9:45AM EDT | 155.00 | 0.31 | 0.05 | 0.45 | +0.15 | +93.75% | 6 | 24 | 50.00% |
| WDAY240719P00160000 | 2024-06-10 9:30AM EDT | 160.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 9 | 10 | 46.83% |
| WDAY240719P00165000 | 2024-06-05 10:10AM EDT | 165.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 2 | 42.24% |
| WDAY240719P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.73 | 0.10 | 0.50 | +0.18 | +32.73% | 2 | 10 | 41.60% |
| WDAY240719P00175000 | 2024-06-13 9:45AM EDT | 175.00 | 0.46 | 0.10 | 0.70 | 0.00 | - | 5 | 42 | 39.65% |
| WDAY240719P00180000 | 2024-06-13 3:01PM EDT | 180.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 7 | 32.13% |
| WDAY240719P00185000 | 2024-06-13 10:51AM EDT | 185.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 10 | 36 | 28.64% |
| WDAY240719P00190000 | 2024-06-14 3:44PM EDT | 190.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 1 | 1,605 | 26.99% |
| WDAY240719P00195000 | 2024-06-14 3:57PM EDT | 195.00 | 1.40 | 1.30 | 1.50 | -0.17 | -10.83% | 55 | 365 | 25.37% |
| WDAY240719P00200000 | 2024-06-14 3:21PM EDT | 200.00 | 2.35 | 2.30 | 2.45 | -0.60 | -20.34% | 16 | 370 | 24.26% |
| WDAY240719P00210000 | 2024-06-14 3:43PM EDT | 210.00 | 6.00 | 5.90 | 6.10 | -1.10 | -15.49% | 60 | 11,209 | 22.86% |
| WDAY240719P00220000 | 2024-06-14 3:46PM EDT | 220.00 | 12.30 | 12.10 | 12.60 | -1.60 | -11.51% | 27 | 2,270 | 22.62% |
| WDAY240719P00230000 | 2024-06-14 3:40PM EDT | 230.00 | 20.75 | 20.30 | 21.40 | -2.00 | -8.79% | 65 | 325 | 24.92% |
| WDAY240719P00240000 | 2024-06-14 11:21AM EDT | 240.00 | 31.48 | 29.30 | 32.30 | +3.88 | +14.06% | 9 | 107 | 39.71% |
| WDAY240719P00250000 | 2024-06-14 3:06PM EDT | 250.00 | 40.75 | 38.60 | 41.70 | -1.81 | -4.25% | 40 | 84 | 42.54% |
| WDAY240719P00260000 | 2024-06-13 3:59PM EDT | 260.00 | 52.69 | 48.70 | 52.40 | 0.00 | - | 2 | 5 | 55.43% |
| WDAY240719P00270000 | 2024-06-13 3:59PM EDT | 270.00 | 62.72 | 58.60 | 62.40 | 0.00 | - | 4 | 1 | 62.11% |
| WDAY240719P00280000 | 2024-05-30 3:12PM EDT | 280.00 | 70.97 | 68.60 | 72.40 | 0.00 | - | 262 | 0 | 68.35% |
| WDAY240719P00290000 | 2024-05-30 3:13PM EDT | 290.00 | 80.79 | 78.60 | 82.40 | 0.00 | - | 74 | 0 | 74.22% |
| WDAY240719P00300000 | 2024-05-30 3:04PM EDT | 300.00 | 92.20 | 88.60 | 92.40 | 0.00 | - | 14 | 0 | 79.77% |
| WDAY240719P00310000 | 2024-05-24 3:57PM EDT | 310.00 | 88.57 | 98.60 | 102.40 | 0.00 | - | 4 | 0 | 85.03% |
| WDAY240719P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 98.60 | 108.70 | 112.30 | 0.00 | - | 4 | 0 | 88.99% |
| 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.