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
66.241,80 +122,36 (+0,19%)
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 | 52.10 | 53.90 | -59.63 | -53.18% | 1 | 38 | 53.71% |
| WDAY240920C00165000 | 2024-05-24 9:35AM EDT | 165.00 | 72.25 | 47.00 | 48.80 | 0.00 | - | 2 | 2 | 48.99% |
| WDAY240920C00170000 | 2024-05-30 3:47PM EDT | 170.00 | 42.30 | 42.50 | 44.30 | 0.00 | - | 1 | 6 | 46.69% |
| WDAY240920C00175000 | 2024-05-31 11:25AM EDT | 175.00 | 38.80 | 38.80 | 40.50 | 0.00 | - | 21 | 25 | 46.58% |
| WDAY240920C00180000 | 2024-06-07 2:40PM EDT | 180.00 | 40.90 | 34.60 | 36.70 | 0.00 | - | 7 | 25 | 45.89% |
| WDAY240920C00185000 | 2024-05-24 12:28PM EDT | 185.00 | 44.90 | 28.80 | 31.80 | 0.00 | - | 4 | 2 | 41.54% |
| WDAY240920C00190000 | 2024-06-14 10:53AM EDT | 190.00 | 27.10 | 25.80 | 28.80 | -0.80 | -2.87% | 1 | 4 | 42.34% |
| WDAY240920C00195000 | 2024-05-31 10:52AM EDT | 195.00 | 24.40 | 23.00 | 25.10 | 0.00 | - | 1 | 2 | 40.67% |
| WDAY240920C00200000 | 2024-06-10 1:13PM EDT | 200.00 | 23.00 | 19.60 | 21.50 | 0.00 | - | 5 | 61 | 38.83% |
| WDAY240920C00210000 | 2024-06-14 2:17PM EDT | 210.00 | 13.80 | 14.00 | 14.30 | +0.70 | +5.34% | 10 | 104 | 33.79% |
| WDAY240920C00220000 | 2024-06-14 12:21PM EDT | 220.00 | 9.41 | 9.50 | 9.80 | +0.51 | +5.73% | 27 | 228 | 32.77% |
| WDAY240920C00230000 | 2024-06-14 3:57PM EDT | 230.00 | 6.42 | 6.20 | 6.50 | +0.77 | +13.63% | 104 | 568 | 32.17% |
| WDAY240920C00240000 | 2024-06-14 3:57PM EDT | 240.00 | 4.07 | 4.00 | 4.20 | +0.57 | +16.29% | 279 | 550 | 31.85% |
| WDAY240920C00250000 | 2024-06-14 3:00PM EDT | 250.00 | 2.45 | 2.45 | 2.65 | +0.25 | +11.36% | 48 | 430 | 31.69% |
| WDAY240920C00260000 | 2024-06-14 11:20AM EDT | 260.00 | 1.58 | 1.55 | 1.70 | +0.19 | +13.67% | 46 | 316 | 31.93% |
| WDAY240920C00270000 | 2024-06-13 12:02PM EDT | 270.00 | 0.90 | 0.95 | 1.15 | 0.00 | - | 13 | 457 | 32.65% |
| WDAY240920C00280000 | 2024-06-14 11:53AM EDT | 280.00 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 2 | 753 | 33.50% |
| WDAY240920C00290000 | 2024-06-10 12:29PM EDT | 290.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 1 | 275 | 36.60% |
| WDAY240920C00300000 | 2024-06-12 3:25PM EDT | 300.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 3 | 275 | 39.08% |
| WDAY240920C00310000 | 2024-06-12 1:37PM EDT | 310.00 | 0.28 | 0.15 | 0.75 | 0.00 | - | 1 | 180 | 41.86% |
| WDAY240920C00320000 | 2024-05-30 2:14PM EDT | 320.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 2 | 189 | 44.51% |
| WDAY240920C00330000 | 2024-05-29 12:41PM EDT | 330.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 7 | 287 | 47.05% |
| WDAY240920C00340000 | 2024-05-29 3:50PM EDT | 340.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 61 | 49.48% |
| WDAY240920C00350000 | 2024-05-23 3:43PM EDT | 350.00 | 1.70 | 0.00 | 0.85 | 0.00 | - | 1 | 347 | 52.91% |
| WDAY240920C00360000 | 2024-06-06 12:28PM EDT | 360.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 8 | 29 | 54.64% |
| WDAY240920C00370000 | 2024-05-23 10:46AM EDT | 370.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 56.23% |
| WDAY240920C00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 18 | 58.30% |
| WDAY240920C00390000 | 2024-05-09 12:28PM EDT | 390.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 50.98% |
| WDAY240920C00400000 | 2024-06-11 1:45PM EDT | 400.00 | 0.14 | 0.05 | 1.45 | 0.00 | - | 4 | 21 | 62.26% |
| WDAY240920C00410000 | 2024-06-11 1:45PM EDT | 410.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 63.82% |
| WDAY240920C00420000 | 2024-06-11 1:45PM EDT | 420.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 65.65% |
| WDAY240920C00430000 | 2024-06-11 1:35PM EDT | 430.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 67.41% |
| WDAY240920C00440000 | 2024-05-14 10:27AM EDT | 440.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 63.57% |
| WDAY240920C00450000 | 2024-06-11 1:45PM EDT | 450.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 33 | 65.14% |
| WDAY240920C00460000 | 2024-05-03 10:58AM EDT | 460.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 72.41% |
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 | 45.51% |
| WDAY240920P00150000 | 2024-02-01 3:17PM EDT | 150.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | - | 1 | 53.88% |
| WDAY240920P00155000 | 2024-05-24 9:55AM EDT | 155.00 | 0.50 | 0.40 | 1.00 | 0.00 | - | 1 | 6 | 38.48% |
| WDAY240920P00160000 | 2024-06-13 3:28PM EDT | 160.00 | 1.00 | 0.90 | 1.95 | 0.00 | - | 3 | 3 | 41.59% |
| WDAY240920P00165000 | 2024-06-13 12:00PM EDT | 165.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 2 | 6 | 34.03% |
| WDAY240920P00170000 | 2024-06-13 11:59AM EDT | 170.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 2 | 17 | 32.74% |
| WDAY240920P00175000 | 2024-06-10 2:00PM EDT | 175.00 | 1.90 | 1.95 | 2.15 | 0.00 | - | 1 | 29 | 31.75% |
| WDAY240920P00180000 | 2024-06-14 2:12PM EDT | 180.00 | 2.80 | 2.60 | 2.80 | +0.40 | +16.67% | 4 | 30 | 30.85% |
| WDAY240920P00185000 | 2024-06-12 2:39PM EDT | 185.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 163 | 436 | 29.90% |
| WDAY240920P00190000 | 2024-06-14 2:53PM EDT | 190.00 | 4.75 | 4.40 | 4.70 | -0.12 | -2.46% | 8 | 518 | 29.29% |
| WDAY240920P00195000 | 2024-06-14 11:23AM EDT | 195.00 | 6.20 | 5.80 | 6.00 | +0.90 | +16.98% | 48 | 886 | 28.56% |
| WDAY240920P00200000 | 2024-06-13 3:50PM EDT | 200.00 | 7.90 | 7.40 | 7.60 | -0.10 | -1.25% | 5 | 2,043 | 27.91% |
| WDAY240920P00210000 | 2024-06-14 11:18AM EDT | 210.00 | 11.90 | 11.50 | 11.90 | 0.00 | - | 33 | 552 | 27.01% |
| WDAY240920P00220000 | 2024-06-14 11:45AM EDT | 220.00 | 17.60 | 16.90 | 17.60 | +2.60 | +17.33% | 21 | 340 | 26.28% |
| WDAY240920P00230000 | 2024-06-13 1:39PM EDT | 230.00 | 25.03 | 23.30 | 24.40 | 0.00 | - | 222 | 802 | 25.05% |
| WDAY240920P00240000 | 2024-06-14 9:55AM EDT | 240.00 | 31.28 | 30.10 | 32.50 | -1.32 | -4.05% | 30 | 1,219 | 24.32% |
| WDAY240920P00250000 | 2024-06-12 9:47AM EDT | 250.00 | 39.33 | 40.30 | 41.70 | 0.00 | - | 2 | 664 | 25.21% |
| WDAY240920P00260000 | 2024-06-12 2:53PM EDT | 260.00 | 48.60 | 48.70 | 52.10 | 0.00 | - | 2 | 52 | 31.36% |
| WDAY240920P00270000 | 2024-05-31 9:39AM EDT | 270.00 | 58.13 | 58.70 | 62.30 | 0.00 | - | 8 | 0 | 36.28% |
| WDAY240920P00280000 | 2024-05-29 11:06AM EDT | 280.00 | 65.06 | 68.70 | 71.80 | 0.00 | - | 1 | 0 | 37.01% |
| 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 | 98.60 | 102.40 | 0.00 | - | 1 | 0 | 50.38% |
| 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.