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
66.094,81 -61,95 (-0,09%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY241220C00150000 | 2024-05-31 11:16AM EDT | 150.00 | 65.20 | 64.90 | 66.70 | 0.00 | - | 1 | 1 | 51.03% |
| WDAY241220C00160000 | 2024-05-30 3:34PM EDT | 160.00 | 56.30 | 56.40 | 58.20 | 0.00 | - | 1 | 1 | 50.49% |
| WDAY241220C00165000 | 2024-06-06 1:21PM EDT | 165.00 | 58.90 | 52.50 | 54.90 | 0.00 | - | 3 | 5 | 50.94% |
| WDAY241220C00170000 | 2024-06-07 3:18PM EDT | 170.00 | 54.30 | 48.30 | 50.50 | 0.00 | - | 14 | 14 | 48.55% |
| WDAY241220C00175000 | 2024-06-12 9:30AM EDT | 175.00 | 49.60 | 43.90 | 46.20 | 0.00 | - | 1 | 7 | 46.31% |
| WDAY241220C00180000 | 2024-06-04 9:56AM EDT | 180.00 | 44.10 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 45.81% |
| WDAY241220C00190000 | 2024-06-13 9:35AM EDT | 190.00 | 34.35 | 33.20 | 35.00 | 0.00 | - | 1 | 0 | 42.17% |
| WDAY241220C00195000 | 2024-04-19 10:27AM EDT | 195.00 | 70.60 | 72.40 | 74.50 | 0.00 | - | 1 | 3 | 117.33% |
| WDAY241220C00200000 | 2024-06-11 11:34AM EDT | 200.00 | 30.20 | 27.10 | 29.20 | 0.00 | - | 1 | 17 | 41.37% |
| WDAY241220C00210000 | 2024-06-14 1:59PM EDT | 210.00 | 21.50 | 21.60 | 22.00 | -2.10 | -8.90% | 5 | 57 | 37.17% |
| WDAY241220C00220000 | 2024-06-14 10:25AM EDT | 220.00 | 17.30 | 16.90 | 17.30 | +1.10 | +6.79% | 26 | 238 | 36.15% |
| WDAY241220C00230000 | 2024-06-14 10:45AM EDT | 230.00 | 13.60 | 13.10 | 13.40 | +1.20 | +9.68% | 37 | 93 | 35.35% |
| WDAY241220C00240000 | 2024-06-14 10:55AM EDT | 240.00 | 9.90 | 9.90 | 10.30 | +0.67 | +7.26% | 10 | 324 | 34.82% |
| WDAY241220C00250000 | 2024-06-13 3:57PM EDT | 250.00 | 6.80 | 7.40 | 7.90 | 0.00 | - | 25 | 110 | 34.56% |
| WDAY241220C00260000 | 2024-06-13 3:21PM EDT | 260.00 | 5.00 | 5.40 | 5.80 | 0.00 | - | 15 | 165 | 33.89% |
| WDAY241220C00270000 | 2024-06-14 3:04PM EDT | 270.00 | 4.10 | 4.00 | 4.20 | +0.30 | +7.89% | 60 | 350 | 33.34% |
| WDAY241220C00280000 | 2024-06-13 1:01PM EDT | 280.00 | 2.74 | 2.90 | 3.10 | 0.00 | - | 1 | 89 | 33.18% |
| WDAY241220C00290000 | 2024-06-13 12:43PM EDT | 290.00 | 1.95 | 2.10 | 2.30 | 0.00 | - | 1 | 51 | 33.15% |
| WDAY241220C00300000 | 2024-06-14 10:22AM EDT | 300.00 | 1.60 | 1.50 | 1.70 | +0.20 | +14.29% | 2 | 102 | 33.14% |
| WDAY241220C00310000 | 2024-06-10 2:59PM EDT | 310.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 7 | 59 | 33.13% |
| WDAY241220C00320000 | 2024-06-04 2:18PM EDT | 320.00 | 0.82 | 0.00 | 1.85 | 0.00 | - | 10 | 111 | 38.15% |
| WDAY241220C00330000 | 2024-05-03 2:42PM EDT | 330.00 | 7.80 | 0.55 | 0.90 | 0.00 | - | 7 | 31 | 34.89% |
| WDAY241220C00340000 | 2024-05-24 10:08AM EDT | 340.00 | 1.35 | 0.00 | 1.70 | 0.00 | - | 1 | 15 | 41.38% |
| WDAY241220C00350000 | 2024-05-30 1:42PM EDT | 350.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 72 | 42.44% |
| WDAY241220C00360000 | 2024-05-28 9:51AM EDT | 360.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 14 | 3 | 43.63% |
| WDAY241220C00370000 | 2024-04-17 1:24PM EDT | 370.00 | 3.80 | 2.70 | 3.80 | 0.00 | - | 23 | 35 | 53.60% |
| WDAY241220C00380000 | 2024-05-28 10:00AM EDT | 380.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 46.29% |
| WDAY241220C00390000 | 2024-05-24 12:11PM EDT | 390.00 | 0.48 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 47.51% |
| WDAY241220C00400000 | 2024-05-24 12:11PM EDT | 400.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 48.66% |
| WDAY241220C00410000 | 2024-06-11 9:33AM EDT | 410.00 | 0.36 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 49.74% |
| WDAY241220C00420000 | 2024-05-24 12:44PM EDT | 420.00 | 0.33 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 51.12% |
| WDAY241220C00440000 | 2024-05-24 1:25PM EDT | 440.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 52.99% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY241220P00120000 | 2024-06-06 10:44AM EDT | 120.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | - | 1 | 51.38% |
| WDAY241220P00125000 | 2024-05-28 3:06PM EDT | 125.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 2 | 4 | 49.18% |
| WDAY241220P00130000 | 2024-05-24 3:35PM EDT | 130.00 | 0.88 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 47.25% |
| WDAY241220P00135000 | 2024-03-14 9:30AM EDT | 135.00 | 0.75 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 48.47% |
| WDAY241220P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 1.40 | 1.05 | 1.75 | 0.00 | - | 2 | 6 | 39.87% |
| WDAY241220P00145000 | 2024-06-13 1:51PM EDT | 145.00 | 1.61 | 1.45 | 1.70 | 0.00 | - | 1 | 1 | 36.78% |
| WDAY241220P00150000 | 2024-06-13 12:21PM EDT | 150.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 4 | 36 | 35.51% |
| WDAY241220P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 2.75 | 2.25 | 2.50 | 0.00 | - | 10 | 19 | 34.88% |
| WDAY241220P00160000 | 2024-06-12 10:22AM EDT | 160.00 | 2.75 | 2.80 | 3.00 | 0.00 | - | 1 | 11 | 33.92% |
| WDAY241220P00165000 | 2024-05-30 12:01PM EDT | 165.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 7 | 14 | 33.33% |
| WDAY241220P00170000 | 2024-06-14 10:38AM EDT | 170.00 | 4.50 | 4.20 | 4.40 | -0.10 | -2.17% | 50 | 253 | 32.39% |
| WDAY241220P00175000 | 2024-05-24 3:26PM EDT | 175.00 | 4.20 | 5.10 | 5.30 | 0.00 | - | 3 | 4 | 31.70% |
| WDAY241220P00180000 | 2024-06-13 3:31PM EDT | 180.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 8 | 122 | 31.13% |
| WDAY241220P00185000 | 2024-06-13 1:59PM EDT | 185.00 | 7.89 | 7.40 | 7.70 | 0.00 | - | 1 | 140 | 30.65% |
| WDAY241220P00190000 | 2024-06-12 3:28PM EDT | 190.00 | 8.85 | 8.80 | 9.10 | +0.35 | +4.12% | 10 | 494 | 30.00% |
| WDAY241220P00195000 | 2024-06-10 10:26AM EDT | 195.00 | 9.95 | 10.40 | 10.80 | 0.00 | - | 1 | 1,612 | 29.56% |
| WDAY241220P00200000 | 2024-06-13 2:47PM EDT | 200.00 | 13.00 | 12.30 | 12.60 | 0.00 | - | 5 | 1,708 | 28.93% |
| WDAY241220P00210000 | 2024-06-14 12:27PM EDT | 210.00 | 17.00 | 16.60 | 17.00 | -0.50 | -2.86% | 21 | 579 | 27.93% |
| WDAY241220P00220000 | 2024-06-14 1:13PM EDT | 220.00 | 22.40 | 21.80 | 22.30 | -0.40 | -1.75% | 17 | 321 | 26.91% |
| WDAY241220P00230000 | 2024-06-13 1:22PM EDT | 230.00 | 28.75 | 26.20 | 29.20 | 0.00 | - | 6 | 171 | 27.11% |
| WDAY241220P00240000 | 2024-06-06 10:53AM EDT | 240.00 | 30.60 | 34.80 | 36.70 | 0.00 | - | 1 | 197 | 27.04% |
| WDAY241220P00250000 | 2024-06-12 9:48AM EDT | 250.00 | 41.40 | 41.70 | 44.10 | 0.00 | - | 1 | 45 | 25.21% |
| WDAY241220P00260000 | 2024-06-13 12:41PM EDT | 260.00 | 52.84 | 49.70 | 52.40 | 0.00 | - | 2 | 62 | 23.61% |
| WDAY241220P00270000 | 2024-05-20 12:16PM EDT | 270.00 | 28.60 | 59.50 | 62.50 | 0.00 | - | 15 | 14 | 26.81% |
| WDAY241220P00280000 | 2024-05-24 11:30AM EDT | 280.00 | 55.00 | 68.60 | 72.40 | 0.00 | - | 2 | 0 | 29.11% |
| WDAY241220P00290000 | 2024-05-21 12:34PM EDT | 290.00 | 41.00 | 78.60 | 82.40 | 0.00 | - | 2 | 0 | 31.61% |
| WDAY241220P00310000 | 2024-05-20 3:36PM EDT | 310.00 | 55.30 | 98.70 | 102.40 | 0.00 | - | - | 0 | 36.22% |
| WDAY241220P00330000 | 2024-03-06 3:45PM EDT | 330.00 | 68.80 | 65.40 | 66.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.