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
81,97 +0,23 (+0,28%) OURO
2.335,70 -0,90 (-0,04%) Bitcoin USD
61.476,50 +539,68 (+0,89%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920C00160000 | 2024-06-14 11:17AM EDT | 160.00 | 52.50 | 65.10 | 68.10 | 0.00 | - | 1 | 38 | 59.33% |
| WDAY240920C00165000 | 2024-05-24 9:35AM EDT | 165.00 | 72.25 | 55.60 | 59.30 | 0.00 | - | 2 | 2 | 40.11% |
| WDAY240920C00170000 | 2024-06-25 10:53AM EDT | 170.00 | 51.30 | 55.50 | 58.50 | 0.00 | - | 2 | 6 | 53.04% |
| WDAY240920C00175000 | 2024-05-31 11:25AM EDT | 175.00 | 38.80 | 51.40 | 52.70 | 0.00 | - | 21 | 25 | 52.01% |
| WDAY240920C00180000 | 2024-06-07 2:40PM EDT | 180.00 | 40.90 | 46.60 | 48.20 | 0.00 | - | 7 | 25 | 49.81% |
| WDAY240920C00185000 | 2024-06-24 9:32AM EDT | 185.00 | 37.90 | 41.90 | 43.60 | 0.00 | - | 2 | 6 | 47.03% |
| WDAY240920C00190000 | 2024-06-26 1:29PM EDT | 190.00 | 31.93 | 37.50 | 38.70 | 0.00 | - | 1 | 5 | 43.09% |
| WDAY240920C00195000 | 2024-05-31 10:52AM EDT | 195.00 | 24.40 | 33.70 | 34.40 | 0.00 | - | 1 | 2 | 41.05% |
| WDAY240920C00200000 | 2024-06-26 12:53PM EDT | 200.00 | 24.30 | 29.70 | 30.20 | 0.00 | - | 2 | 70 | 39.00% |
| WDAY240920C00210000 | 2024-06-27 3:02PM EDT | 210.00 | 22.65 | 22.40 | 22.80 | +4.11 | +22.17% | 16 | 112 | 36.48% |
| WDAY240920C00220000 | 2024-06-27 3:59PM EDT | 220.00 | 16.41 | 16.20 | 16.60 | +4.28 | +35.28% | 370 | 289 | 34.85% |
| WDAY240920C00230000 | 2024-06-27 3:30PM EDT | 230.00 | 11.65 | 11.30 | 11.60 | +3.65 | +45.62% | 72 | 634 | 33.68% |
| WDAY240920C00240000 | 2024-06-27 3:08PM EDT | 240.00 | 7.80 | 7.50 | 7.80 | +2.65 | +51.46% | 246 | 1,003 | 32.87% |
| WDAY240920C00250000 | 2024-06-27 3:15PM EDT | 250.00 | 5.10 | 4.90 | 5.20 | +1.80 | +54.55% | 23 | 397 | 32.72% |
| WDAY240920C00260000 | 2024-06-27 2:40PM EDT | 260.00 | 3.00 | 2.70 | 3.30 | +1.00 | +50.00% | 160 | 299 | 32.37% |
| WDAY240920C00270000 | 2024-06-27 1:37PM EDT | 270.00 | 1.85 | 1.90 | 2.15 | +0.65 | +54.17% | 3 | 297 | 32.64% |
| WDAY240920C00280000 | 2024-06-25 10:03AM EDT | 280.00 | 0.96 | 1.20 | 1.45 | 0.00 | - | 1 | 757 | 33.30% |
| WDAY240920C00290000 | 2024-06-27 12:23PM EDT | 290.00 | 0.75 | 0.80 | 1.00 | +0.04 | +5.63% | 1 | 277 | 34.08% |
| WDAY240920C00300000 | 2024-06-26 11:03AM EDT | 300.00 | 0.30 | 0.30 | 1.35 | 0.00 | - | 4 | 272 | 39.88% |
| WDAY240920C00310000 | 2024-06-24 12:07PM EDT | 310.00 | 0.33 | 0.20 | 1.15 | 0.00 | - | 3 | 180 | 41.74% |
| WDAY240920C00320000 | 2024-06-25 11:33AM EDT | 320.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 5 | 191 | 42.70% |
| WDAY240920C00330000 | 2024-05-29 12:41PM EDT | 330.00 | 0.20 | 0.10 | 0.90 | 0.00 | - | 7 | 287 | 45.53% |
| WDAY240920C00340000 | 2024-05-29 3:50PM EDT | 340.00 | 0.15 | 0.10 | 0.85 | 0.00 | - | 5 | 61 | 47.75% |
| WDAY240920C00350000 | 2024-06-24 12:07PM EDT | 350.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 3 | 343 | 49.79% |
| WDAY240920C00360000 | 2024-06-06 12:28PM EDT | 360.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 29 | 51.69% |
| WDAY240920C00370000 | 2024-05-23 10:46AM EDT | 370.00 | 0.87 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 54.61% |
| WDAY240920C00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 52.86% |
| WDAY240920C00390000 | 2024-06-27 10:45AM EDT | 390.00 | 0.05 | 0.00 | 1.70 | -0.17 | -77.27% | 2 | 25 | 59.67% |
| WDAY240920C00400000 | 2024-06-11 1:45PM EDT | 400.00 | 0.14 | 0.05 | 1.45 | 0.00 | - | 4 | 21 | 60.60% |
| WDAY240920C00410000 | 2024-06-11 1:45PM EDT | 410.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 1 | 10 | 62.31% |
| WDAY240920C00420000 | 2024-06-11 1:45PM EDT | 420.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 64.26% |
| WDAY240920C00430000 | 2024-06-11 1:35PM EDT | 430.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 2 | 4 | 66.19% |
| WDAY240920C00440000 | 2024-05-14 10:27AM EDT | 440.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 62.50% |
| WDAY240920C00450000 | 2024-06-26 10:01AM EDT | 450.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 2 | 35 | 69.82% |
| WDAY240920C00460000 | 2024-05-03 10:58AM EDT | 460.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 71.58% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920P00140000 | 2024-03-06 4:45PM EDT | 140.00 | 0.61 | 0.15 | 0.70 | 0.00 | - | 5 | 16 | 54.49% |
| WDAY240920P00150000 | 2024-02-01 3:17PM EDT | 150.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | - | 1 | 54.57% |
| WDAY240920P00155000 | 2024-05-24 9:55AM EDT | 155.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 1 | 6 | 46.46% |
| WDAY240920P00160000 | 2024-06-21 10:05AM EDT | 160.00 | 0.62 | 0.20 | 1.00 | 0.00 | - | 4 | 6 | 44.06% |
| WDAY240920P00165000 | 2024-06-24 1:29PM EDT | 165.00 | 0.85 | 0.55 | 1.05 | 0.00 | - | 2 | 13 | 41.14% |
| WDAY240920P00170000 | 2024-06-21 11:42AM EDT | 170.00 | 1.01 | 0.35 | 1.55 | 0.00 | - | 1 | 16 | 41.53% |
| WDAY240920P00175000 | 2024-06-21 3:32PM EDT | 175.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 6 | 37 | 34.96% |
| WDAY240920P00180000 | 2024-06-27 3:17PM EDT | 180.00 | 1.25 | 1.25 | 1.40 | -0.45 | -26.47% | 1 | 31 | 33.72% |
| WDAY240920P00185000 | 2024-06-24 11:03AM EDT | 185.00 | 2.10 | 1.60 | 2.55 | 0.00 | - | 10 | 427 | 36.27% |
| WDAY240920P00190000 | 2024-06-26 9:30AM EDT | 190.00 | 2.30 | 2.15 | 2.40 | -0.76 | -24.84% | 9 | 536 | 31.94% |
| WDAY240920P00195000 | 2024-06-27 11:06AM EDT | 195.00 | 3.17 | 2.85 | 3.10 | -0.71 | -18.30% | 2 | 921 | 31.06% |
| WDAY240920P00200000 | 2024-06-27 12:12PM EDT | 200.00 | 3.85 | 3.80 | 4.00 | -1.35 | -25.96% | 8 | 2,043 | 30.27% |
| WDAY240920P00210000 | 2024-06-27 3:59PM EDT | 210.00 | 6.47 | 6.30 | 6.60 | -1.65 | -20.32% | 95 | 524 | 29.11% |
| WDAY240920P00220000 | 2024-06-27 3:24PM EDT | 220.00 | 10.10 | 10.00 | 10.30 | -2.20 | -17.89% | 459 | 301 | 27.92% |
| WDAY240920P00230000 | 2024-06-26 11:58AM EDT | 230.00 | 18.50 | 15.00 | 15.30 | 0.00 | - | 2 | 822 | 26.80% |
| WDAY240920P00240000 | 2024-06-24 10:28AM EDT | 240.00 | 24.20 | 20.90 | 23.50 | 0.00 | - | 2 | 1,236 | 30.52% |
| WDAY240920P00250000 | 2024-06-12 9:47AM EDT | 250.00 | 39.33 | 28.50 | 29.70 | 0.00 | - | 2 | 664 | 26.26% |
| WDAY240920P00260000 | 2024-06-24 9:43AM EDT | 260.00 | 42.00 | 37.00 | 39.20 | 0.00 | - | 1 | 53 | 29.72% |
| WDAY240920P00270000 | 2024-05-31 9:39AM EDT | 270.00 | 58.13 | 44.70 | 48.30 | 0.00 | - | 8 | 0 | 30.41% |
| WDAY240920P00280000 | 2024-05-29 11:06AM EDT | 280.00 | 65.06 | 54.60 | 58.30 | 0.00 | - | 1 | 0 | 34.47% |
| WDAY240920P00290000 | 2024-04-19 12:38PM EDT | 290.00 | 43.70 | 36.10 | 38.90 | 0.00 | - | 3 | 47 | 0.00% |
| WDAY240920P00300000 | 2024-03-19 1:19PM EDT | 300.00 | 37.05 | 47.10 | 49.90 | 0.00 | - | 2 | 66 | 0.00% |
| WDAY240920P00310000 | 2024-05-22 12:47PM EDT | 310.00 | 50.40 | 89.20 | 92.50 | 0.00 | - | 1 | 0 | 57.45% |
| WDAY240920P00320000 | 2024-03-05 3:45PM EDT | 320.00 | 57.75 | 53.50 | 54.70 | 0.00 | - | 7 | 12 | 0.00% |
| WDAY240920P00330000 | 2024-03-06 4:30PM EDT | 330.00 | 66.65 | 61.50 | 63.60 | 0.00 | - | 6 | 15 | 0.00% |
| WDAY240920P00340000 | 2024-03-18 3:32PM EDT | 340.00 | 68.00 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00350000 | 2024-03-06 3:29PM EDT | 350.00 | 84.30 | 80.80 | 83.60 | 0.00 | - | 3 | 6 | 0.00% |
| WDAY240920P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 68.20 | 93.60 | 97.60 | 0.00 | - | - | 8 | 0.00% |
| WDAY240920P00370000 | 2024-02-15 1:08PM EDT | 370.00 | 72.00 | 100.15 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00400000 | 2024-02-12 11:53AM EDT | 400.00 | 97.85 | 128.95 | 131.50 | 0.00 | - | - | 0 | 0.00% |
| WDAY240920P00410000 | 2024-02-16 3:34PM EDT | 410.00 | 105.70 | 140.05 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.