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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WDAY240920C001600002024-06-14 11:17AM EDT160.0052.5065.1068.100.00-13859.33%
WDAY240920C001650002024-05-24 9:35AM EDT165.0072.2555.6059.300.00-2240.11%
WDAY240920C001700002024-06-25 10:53AM EDT170.0051.3055.5058.500.00-2653.04%
WDAY240920C001750002024-05-31 11:25AM EDT175.0038.8051.4052.700.00-212552.01%
WDAY240920C001800002024-06-07 2:40PM EDT180.0040.9046.6048.200.00-72549.81%
WDAY240920C001850002024-06-24 9:32AM EDT185.0037.9041.9043.600.00-2647.03%
WDAY240920C001900002024-06-26 1:29PM EDT190.0031.9337.5038.700.00-1543.09%
WDAY240920C001950002024-05-31 10:52AM EDT195.0024.4033.7034.400.00-1241.05%
WDAY240920C002000002024-06-26 12:53PM EDT200.0024.3029.7030.200.00-27039.00%
WDAY240920C002100002024-06-27 3:02PM EDT210.0022.6522.4022.80+4.11+22.17%1611236.48%
WDAY240920C002200002024-06-27 3:59PM EDT220.0016.4116.2016.60+4.28+35.28%37028934.85%
WDAY240920C002300002024-06-27 3:30PM EDT230.0011.6511.3011.60+3.65+45.62%7263433.68%
WDAY240920C002400002024-06-27 3:08PM EDT240.007.807.507.80+2.65+51.46%2461,00332.87%
WDAY240920C002500002024-06-27 3:15PM EDT250.005.104.905.20+1.80+54.55%2339732.72%
WDAY240920C002600002024-06-27 2:40PM EDT260.003.002.703.30+1.00+50.00%16029932.37%
WDAY240920C002700002024-06-27 1:37PM EDT270.001.851.902.15+0.65+54.17%329732.64%
WDAY240920C002800002024-06-25 10:03AM EDT280.000.961.201.450.00-175733.30%
WDAY240920C002900002024-06-27 12:23PM EDT290.000.750.801.00+0.04+5.63%127734.08%
WDAY240920C003000002024-06-26 11:03AM EDT300.000.300.301.350.00-427239.88%
WDAY240920C003100002024-06-24 12:07PM EDT310.000.330.201.150.00-318041.74%
WDAY240920C003200002024-06-25 11:33AM EDT320.000.350.150.900.00-519142.70%
WDAY240920C003300002024-05-29 12:41PM EDT330.000.200.100.900.00-728745.53%
WDAY240920C003400002024-05-29 3:50PM EDT340.000.150.100.850.00-56147.75%
WDAY240920C003500002024-06-24 12:07PM EDT350.000.230.000.800.00-334349.79%
WDAY240920C003600002024-06-06 12:28PM EDT360.000.250.050.750.00-82951.69%
WDAY240920C003700002024-05-23 10:46AM EDT370.000.870.000.800.00-13654.61%
WDAY240920C003800002024-05-24 3:28PM EDT380.000.300.050.950.00-11852.86%
WDAY240920C003900002024-06-27 10:45AM EDT390.000.050.001.70-0.17-77.27%22559.67%
WDAY240920C004000002024-06-11 1:45PM EDT400.000.140.051.450.00-42160.60%
WDAY240920C004100002024-06-11 1:45PM EDT410.000.130.051.400.00-11062.31%
WDAY240920C004200002024-06-11 1:45PM EDT420.000.130.051.400.00-1264.26%
WDAY240920C004300002024-06-11 1:35PM EDT430.000.130.051.400.00-2466.19%
WDAY240920C004400002024-05-14 10:27AM EDT440.000.150.050.750.00-11662.50%
WDAY240920C004500002024-06-26 10:01AM EDT450.000.250.051.400.00-23569.82%
WDAY240920C004600002024-05-03 10:58AM EDT460.000.190.051.400.00-1171.58%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
WDAY240920P001400002024-03-06 4:45PM EDT140.000.610.150.700.00-51654.49%
WDAY240920P001500002024-02-01 3:17PM EDT150.000.810.002.730.00--154.57%
WDAY240920P001550002024-05-24 9:55AM EDT155.000.500.250.900.00-1646.46%
WDAY240920P001600002024-06-21 10:05AM EDT160.000.620.201.000.00-4644.06%
WDAY240920P001650002024-06-24 1:29PM EDT165.000.850.551.050.00-21341.14%
WDAY240920P001700002024-06-21 11:42AM EDT170.001.010.351.550.00-11641.53%
WDAY240920P001750002024-06-21 3:32PM EDT175.001.250.951.100.00-63734.96%
WDAY240920P001800002024-06-27 3:17PM EDT180.001.251.251.40-0.45-26.47%13133.72%
WDAY240920P001850002024-06-24 11:03AM EDT185.002.101.602.550.00-1042736.27%
WDAY240920P001900002024-06-26 9:30AM EDT190.002.302.152.40-0.76-24.84%953631.94%
WDAY240920P001950002024-06-27 11:06AM EDT195.003.172.853.10-0.71-18.30%292131.06%
WDAY240920P002000002024-06-27 12:12PM EDT200.003.853.804.00-1.35-25.96%82,04330.27%
WDAY240920P002100002024-06-27 3:59PM EDT210.006.476.306.60-1.65-20.32%9552429.11%
WDAY240920P002200002024-06-27 3:24PM EDT220.0010.1010.0010.30-2.20-17.89%45930127.92%
WDAY240920P002300002024-06-26 11:58AM EDT230.0018.5015.0015.300.00-282226.80%
WDAY240920P002400002024-06-24 10:28AM EDT240.0024.2020.9023.500.00-21,23630.52%
WDAY240920P002500002024-06-12 9:47AM EDT250.0039.3328.5029.700.00-266426.26%
WDAY240920P002600002024-06-24 9:43AM EDT260.0042.0037.0039.200.00-15329.72%
WDAY240920P002700002024-05-31 9:39AM EDT270.0058.1344.7048.300.00-8030.41%
WDAY240920P002800002024-05-29 11:06AM EDT280.0065.0654.6058.300.00-1034.47%
WDAY240920P002900002024-04-19 12:38PM EDT290.0043.7036.1038.900.00-3470.00%
WDAY240920P003000002024-03-19 1:19PM EDT300.0037.0547.1049.900.00-2660.00%
WDAY240920P003100002024-05-22 12:47PM EDT310.0050.4089.2092.500.00-1057.45%
WDAY240920P003200002024-03-05 3:45PM EDT320.0057.7553.5054.700.00-7120.00%
WDAY240920P003300002024-03-06 4:30PM EDT330.0066.6561.5063.600.00-6150.00%
WDAY240920P003400002024-03-18 3:32PM EDT340.0068.0081.5084.200.00-200.00%
WDAY240920P003500002024-03-06 3:29PM EDT350.0084.3080.8083.600.00-360.00%
WDAY240920P003600002024-02-07 4:06PM EDT360.0068.2093.6097.600.00--80.00%
WDAY240920P003700002024-02-15 1:08PM EDT370.0072.00100.15103.500.00-200.00%
WDAY240920P004000002024-02-12 11:53AM EDT400.0097.85128.95131.500.00--00.00%
WDAY240920P004100002024-02-16 3:34PM EDT410.00105.70140.05143.500.00-200.00%