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
66.242,54 +30,84 (+0,05%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240816C00150000 | 2024-03-05 10:30AM EDT | 150.00 | 122.60 | 124.90 | 128.60 | 0.00 | - | - | 1 | 348.99% |
| WDAY240816C00165000 | 2024-02-27 3:06PM EDT | 165.00 | 135.85 | 110.30 | 113.65 | 0.00 | - | - | 9 | 306.18% |
| WDAY240816C00170000 | 2024-06-13 12:01PM EDT | 170.00 | 40.52 | 39.90 | 43.60 | 0.00 | - | 1 | 2 | 55.02% |
| WDAY240816C00180000 | 2024-06-04 11:28AM EDT | 180.00 | 33.10 | 31.00 | 33.00 | 0.00 | - | 3 | 3 | 42.00% |
| WDAY240816C00190000 | 2024-06-07 1:36PM EDT | 190.00 | 30.29 | 23.10 | 25.30 | 0.00 | - | 3 | 4 | 40.76% |
| WDAY240816C00195000 | 2024-06-07 3:37PM EDT | 195.00 | 24.90 | 18.50 | 21.00 | 0.00 | - | 2 | 2 | 37.46% |
| WDAY240816C00200000 | 2024-06-14 12:56PM EDT | 200.00 | 15.35 | 14.10 | 17.60 | +0.75 | +5.14% | 4 | 25 | 36.52% |
| WDAY240816C00210000 | 2024-06-14 3:24PM EDT | 210.00 | 9.90 | 9.50 | 9.80 | +1.30 | +15.12% | 26 | 249 | 29.18% |
| WDAY240816C00220000 | 2024-06-14 2:38PM EDT | 220.00 | 5.10 | 5.20 | 5.50 | +0.50 | +10.87% | 959 | 769 | 28.00% |
| WDAY240816C00230000 | 2024-06-14 3:23PM EDT | 230.00 | 2.86 | 2.70 | 2.90 | +0.46 | +19.17% | 156 | 510 | 27.65% |
| WDAY240816C00240000 | 2024-06-14 11:21AM EDT | 240.00 | 1.42 | 1.40 | 1.50 | +0.12 | +9.23% | 41 | 242 | 27.92% |
| WDAY240816C00250000 | 2024-06-14 2:22PM EDT | 250.00 | 0.80 | 0.75 | 0.90 | +0.04 | +5.26% | 21 | 334 | 29.48% |
| WDAY240816C00260000 | 2024-06-12 3:00PM EDT | 260.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 33 | 319 | 31.98% |
| WDAY240816C00270000 | 2024-06-12 2:28PM EDT | 270.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 1 | 140 | 37.28% |
| WDAY240816C00280000 | 2024-06-06 12:17PM EDT | 280.00 | 0.42 | 0.15 | 0.70 | 0.00 | - | 2 | 240 | 40.82% |
| WDAY240816C00290000 | 2024-05-31 9:46AM EDT | 290.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 2 | 173 | 44.65% |
| WDAY240816C00300000 | 2024-06-05 12:32PM EDT | 300.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 1,944 | 42.99% |
| WDAY240816C00310000 | 2024-05-29 10:11AM EDT | 310.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 1 | 103 | 51.05% |
| WDAY240816C00320000 | 2024-06-10 3:15PM EDT | 320.00 | 0.13 | 0.10 | 0.40 | 0.00 | - | 3 | 31 | 50.24% |
| WDAY240816C00330000 | 2024-06-13 12:49PM EDT | 330.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 9 | 84 | 51.03% |
| WDAY240816C00340000 | 2024-06-13 12:49PM EDT | 340.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 58 | 1,721 | 53.76% |
| WDAY240816C00350000 | 2024-06-13 12:49PM EDT | 350.00 | 0.11 | 0.05 | 1.00 | 0.00 | - | 9 | 88 | 61.21% |
| WDAY240816C00360000 | 2024-05-20 9:30AM EDT | 360.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 2 | 6 | 67.60% |
| WDAY240816C00370000 | 2024-02-26 12:59PM EDT | 370.00 | 12.95 | 1.39 | 1.72 | 0.00 | - | 17 | 17 | 79.93% |
| WDAY240816C00380000 | 2024-03-05 11:28AM EDT | 380.00 | 1.51 | 0.90 | 1.05 | 0.00 | - | - | 1 | 76.15% |
| WDAY240816C00390000 | 2024-03-15 2:21PM EDT | 390.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | - | 1 | 69.34% |
| WDAY240816C00410000 | 2024-02-26 10:30AM EDT | 410.00 | 5.40 | 0.36 | 0.56 | 0.00 | - | 1 | 1 | 74.68% |
| WDAY240816C00430000 | 2024-06-05 10:42AM EDT | 430.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 83.89% |
| WDAY240816C00440000 | 2024-03-12 1:45PM EDT | 440.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 76.66% |
| WDAY240816C00450000 | 2024-03-12 1:42PM EDT | 450.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 80.81% |
| WDAY240816C00460000 | 2024-06-04 3:55PM EDT | 460.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.65% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240816P00125000 | 2024-05-24 9:46AM EDT | 125.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 70.41% |
| WDAY240816P00155000 | 2024-05-24 3:32PM EDT | 155.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 4 | 4 | 45.24% |
| WDAY240816P00165000 | 2024-05-31 1:31PM EDT | 165.00 | 0.60 | 0.15 | 0.80 | 0.00 | - | 3 | 10 | 37.94% |
| WDAY240816P00170000 | 2024-06-12 10:40AM EDT | 170.00 | 0.46 | 0.25 | 0.75 | 0.00 | - | 5 | 25 | 33.59% |
| WDAY240816P00175000 | 2024-06-11 12:23PM EDT | 175.00 | 0.69 | 0.60 | 1.80 | 0.00 | - | 1 | 19 | 37.60% |
| WDAY240816P00180000 | 2024-06-13 1:01PM EDT | 180.00 | 1.07 | 0.95 | 1.05 | 0.00 | - | 4 | 933 | 28.46% |
| WDAY240816P00185000 | 2024-06-13 1:01PM EDT | 185.00 | 1.57 | 1.35 | 1.50 | 0.00 | - | 4 | 732 | 27.27% |
| WDAY240816P00190000 | 2024-06-13 2:54PM EDT | 190.00 | 2.35 | 2.00 | 2.15 | 0.00 | - | 1 | 114 | 26.22% |
| WDAY240816P00195000 | 2024-06-14 12:54PM EDT | 195.00 | 3.22 | 2.95 | 3.10 | +0.44 | +15.83% | 2 | 871 | 25.39% |
| WDAY240816P00200000 | 2024-06-14 12:54PM EDT | 200.00 | 4.65 | 4.20 | 4.40 | -0.15 | -3.13% | 4 | 933 | 24.65% |
| WDAY240816P00210000 | 2024-06-14 2:54PM EDT | 210.00 | 8.30 | 8.00 | 8.40 | -0.78 | -8.59% | 17 | 232 | 23.61% |
| WDAY240816P00220000 | 2024-06-14 3:40PM EDT | 220.00 | 13.97 | 12.10 | 14.40 | -1.23 | -8.09% | 6 | 269 | 22.89% |
| WDAY240816P00230000 | 2024-06-13 3:44PM EDT | 230.00 | 22.50 | 19.80 | 22.10 | -1.75 | -7.22% | 1 | 379 | 22.10% |
| WDAY240816P00240000 | 2024-06-12 2:35PM EDT | 240.00 | 28.35 | 29.80 | 31.40 | 0.00 | - | 1 | 301 | 24.17% |
| WDAY240816P00250000 | 2024-05-29 12:44PM EDT | 250.00 | 40.70 | 38.70 | 42.40 | +3.55 | +9.56% | 120 | 122 | 35.73% |
| WDAY240816P00260000 | 2024-06-13 3:44PM EDT | 260.00 | 53.50 | 48.60 | 52.40 | 0.00 | - | 1 | 2 | 41.05% |
| WDAY240816P00270000 | 2024-05-30 3:05PM EDT | 270.00 | 59.30 | 58.60 | 62.10 | 0.00 | - | 114 | 0 | 44.04% |
| WDAY240816P00280000 | 2024-05-30 2:51PM EDT | 280.00 | 69.30 | 68.70 | 72.40 | 0.00 | - | 66 | 0 | 50.62% |
| WDAY240816P00290000 | 2024-05-30 2:35PM EDT | 290.00 | 82.50 | 78.70 | 82.40 | 0.00 | - | 21 | 0 | 54.98% |
| WDAY240816P00300000 | 2024-02-27 12:21PM EDT | 300.00 | 23.25 | 32.20 | 34.55 | 0.00 | - | 4 | 2 | 0.00% |
| WDAY240816P00310000 | 2024-05-28 3:59PM EDT | 310.00 | 94.85 | 98.60 | 102.40 | 0.00 | - | 5 | 0 | 62.99% |
| WDAY240816P00320000 | 2024-05-28 3:59PM EDT | 320.00 | 104.88 | 109.90 | 112.40 | 0.00 | - | 5 | 0 | 54.10% |
| WDAY240816P00330000 | 2024-05-24 3:57PM EDT | 330.00 | 108.63 | 118.60 | 122.40 | 0.00 | - | 4 | 0 | 70.25% |
| WDAY240816P00340000 | 2024-05-24 3:57PM EDT | 340.00 | 118.66 | 128.70 | 132.40 | 0.00 | - | 4 | 0 | 73.63% |
© 2024 Yahoo. Todos os direitos reservados.