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
66.293,45 +173,30 (+0,26%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250620C00130000 | 2024-05-17 3:32PM EDT | 130.00 | 138.58 | 87.30 | 90.70 | 0.00 | - | 1 | 1 | 54.76% |
| WDAY250620C00140000 | 2024-04-30 3:34PM EDT | 140.00 | 118.30 | 78.30 | 81.30 | 0.00 | - | - | 1 | 50.31% |
| WDAY250620C00150000 | 2024-06-04 3:33PM EDT | 150.00 | 73.85 | 70.90 | 73.20 | 0.00 | - | 1 | 0 | 50.70% |
| WDAY250620C00180000 | 2024-06-14 10:54AM EDT | 180.00 | 50.60 | 50.00 | 50.80 | -0.60 | -1.17% | 1 | 106 | 43.96% |
| WDAY250620C00185000 | 2024-06-03 1:28PM EDT | 185.00 | 49.06 | 46.60 | 47.60 | 0.00 | - | 1 | 2 | 43.25% |
| WDAY250620C00190000 | 2024-06-06 12:09PM EDT | 190.00 | 48.59 | 43.50 | 44.50 | 0.00 | - | 5 | 8 | 42.56% |
| WDAY250620C00195000 | 2024-06-10 2:42PM EDT | 195.00 | 44.80 | 40.20 | 41.50 | 0.00 | - | 2 | 14 | 41.88% |
| WDAY250620C00200000 | 2024-06-14 2:38PM EDT | 200.00 | 37.80 | 37.90 | 40.50 | -1.57 | -3.99% | 1 | 22 | 43.58% |
| WDAY250620C00210000 | 2024-06-10 2:00PM EDT | 210.00 | 35.20 | 32.50 | 33.20 | 0.00 | - | 2 | 11 | 39.97% |
| WDAY250620C00220000 | 2024-06-13 1:05PM EDT | 220.00 | 27.20 | 27.80 | 28.40 | 0.00 | - | 4 | 10 | 38.97% |
| WDAY250620C00230000 | 2024-06-13 9:35AM EDT | 230.00 | 24.00 | 23.50 | 24.10 | 0.00 | - | 1 | 57 | 38.05% |
| WDAY250620C00240000 | 2024-06-14 11:10AM EDT | 240.00 | 20.20 | 19.20 | 20.30 | -1.00 | -4.72% | 1 | 28 | 37.22% |
| WDAY250620C00250000 | 2024-06-14 2:38PM EDT | 250.00 | 16.50 | 15.60 | 17.00 | -2.19 | -11.72% | 1 | 372 | 36.51% |
| WDAY250620C00260000 | 2024-05-31 3:39PM EDT | 260.00 | 15.30 | 11.60 | 14.10 | 0.00 | - | 1 | 41 | 35.82% |
| WDAY250620C00270000 | 2024-06-11 3:37PM EDT | 270.00 | 11.48 | 9.10 | 11.70 | -1.22 | -9.61% | 1 | 56 | 35.31% |
| WDAY250620C00280000 | 2024-06-14 10:19AM EDT | 280.00 | 9.60 | 7.30 | 9.50 | +0.70 | +7.87% | 2 | 138 | 34.62% |
| WDAY250620C00290000 | 2024-06-14 3:18PM EDT | 290.00 | 7.50 | 7.00 | 7.80 | +0.40 | +5.63% | 3 | 214 | 34.23% |
| WDAY250620C00300000 | 2024-06-13 10:51AM EDT | 300.00 | 6.00 | 5.60 | 6.30 | 0.00 | - | 11 | 320 | 33.74% |
| WDAY250620C00310000 | 2024-06-10 9:30AM EDT | 310.00 | 5.44 | 4.30 | 5.30 | 0.00 | - | 1 | 262 | 33.77% |
| WDAY250620C00320000 | 2024-06-13 3:17PM EDT | 320.00 | 3.60 | 2.45 | 4.20 | 0.00 | - | 36 | 129 | 33.24% |
| WDAY250620C00330000 | 2024-06-12 3:50PM EDT | 330.00 | 2.55 | 1.10 | 3.50 | 0.00 | - | 1 | 174 | 33.23% |
| WDAY250620C00340000 | 2024-05-31 9:36AM EDT | 340.00 | 3.30 | 2.10 | 2.80 | 0.00 | - | 1 | 12 | 32.91% |
| WDAY250620C00350000 | 2024-06-13 12:56PM EDT | 350.00 | 2.05 | 1.65 | 2.25 | 0.00 | - | 1 | 81 | 32.67% |
| WDAY250620C00360000 | 2024-06-13 3:36PM EDT | 360.00 | 1.55 | 1.35 | 1.85 | 0.00 | - | 18 | 109 | 32.62% |
| WDAY250620C00370000 | 2024-04-16 1:36PM EDT | 370.00 | 11.20 | 9.40 | 10.30 | 0.00 | - | 140 | 107 | 51.67% |
| WDAY250620C00380000 | 2024-04-17 11:55AM EDT | 380.00 | 9.60 | 8.10 | 8.90 | 0.00 | - | 1 | 5 | 50.76% |
| WDAY250620C00390000 | 2024-06-07 3:45PM EDT | 390.00 | 1.32 | 0.20 | 3.10 | 0.00 | - | 1 | 9 | 40.26% |
| WDAY250620C00400000 | 2024-05-24 11:34AM EDT | 400.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 74 | 40.83% |
| WDAY250620C00420000 | 2024-04-19 12:21PM EDT | 420.00 | 4.50 | 4.20 | 4.90 | 0.00 | - | 2 | 239 | 48.44% |
| WDAY250620C00430000 | 2024-05-21 11:25AM EDT | 430.00 | 3.50 | 0.00 | 2.60 | 0.00 | - | 51 | 93 | 43.11% |
| WDAY250620C00440000 | 2024-04-15 9:55AM EDT | 440.00 | 4.60 | 2.40 | 2.80 | 0.00 | - | 24 | 78 | 44.78% |
| WDAY250620C00450000 | 2024-05-17 1:51PM EDT | 450.00 | 2.86 | 0.00 | 2.50 | 0.00 | - | 6 | 8 | 44.75% |
| WDAY250620C00460000 | 2024-05-31 9:47AM EDT | 460.00 | 0.25 | 0.15 | 2.45 | 0.00 | - | 1 | 20 | 45.51% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250620P00110000 | 2024-05-30 9:53AM EDT | 110.00 | 1.73 | 0.00 | 3.50 | 0.00 | - | 2 | 1 | 49.79% |
| WDAY250620P00125000 | 2024-06-13 12:19PM EDT | 125.00 | 2.25 | 1.90 | 2.40 | 0.00 | - | 2 | 31 | 37.60% |
| WDAY250620P00130000 | 2024-05-24 3:55PM EDT | 130.00 | 2.40 | 2.35 | 2.85 | 0.00 | - | 8 | 6 | 36.90% |
| WDAY250620P00135000 | 2024-05-24 10:42AM EDT | 135.00 | 2.65 | 2.85 | 3.40 | 0.00 | - | 4 | 9 | 36.32% |
| WDAY250620P00140000 | 2024-05-24 3:55PM EDT | 140.00 | 3.25 | 3.30 | 4.00 | 0.00 | - | 2 | 2 | 35.69% |
| WDAY250620P00145000 | 2024-05-31 3:14PM EDT | 145.00 | 4.70 | 4.00 | 4.60 | 0.00 | - | 2 | 4 | 34.87% |
| WDAY250620P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 4.75 | 4.70 | 5.40 | 0.00 | - | 1 | 11 | 34.36% |
| WDAY250620P00155000 | 2024-05-31 12:39PM EDT | 155.00 | 6.40 | 5.50 | 6.30 | 0.00 | - | 1 | 3 | 33.86% |
| WDAY250620P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 6.90 | 5.40 | 7.10 | 0.00 | - | 1 | 164 | 32.98% |
| WDAY250620P00165000 | 2024-06-07 2:05PM EDT | 165.00 | 7.10 | 7.60 | 8.20 | 0.00 | - | 600 | 600 | 32.50% |
| WDAY250620P00170000 | 2024-05-28 10:19AM EDT | 170.00 | 9.10 | 8.80 | 9.40 | 0.00 | - | 12 | 24 | 32.00% |
| WDAY250620P00175000 | 2024-06-14 12:48PM EDT | 175.00 | 10.60 | 8.70 | 10.70 | +1.70 | +19.10% | 1 | 4 | 31.46% |
| WDAY250620P00180000 | 2024-06-14 12:31PM EDT | 180.00 | 12.00 | 11.10 | 12.10 | -0.10 | -0.83% | 9 | 19 | 30.90% |
| WDAY250620P00185000 | 2024-06-14 11:52AM EDT | 185.00 | 13.50 | 13.10 | 13.70 | -0.20 | -1.46% | 1 | 71 | 30.43% |
| WDAY250620P00190000 | 2024-06-14 12:42PM EDT | 190.00 | 15.50 | 12.60 | 15.40 | +1.70 | +12.32% | 30 | 61 | 29.92% |
| WDAY250620P00195000 | 2024-06-14 12:10PM EDT | 195.00 | 17.10 | 16.80 | 17.30 | -0.20 | -1.16% | 1 | 107 | 29.48% |
| WDAY250620P00200000 | 2024-06-13 2:10PM EDT | 200.00 | 19.30 | 18.60 | 19.40 | 0.00 | - | 2 | 636 | 29.11% |
| WDAY250620P00210000 | 2024-06-12 3:17PM EDT | 210.00 | 22.10 | 21.50 | 23.70 | 0.00 | - | 14 | 446 | 27.93% |
| WDAY250620P00220000 | 2024-06-05 10:23AM EDT | 220.00 | 26.80 | 27.30 | 28.80 | 0.00 | - | 1 | 258 | 26.96% |
| WDAY250620P00230000 | 2024-06-05 2:46PM EDT | 230.00 | 32.40 | 31.50 | 34.30 | 0.00 | - | 1 | 360 | 25.68% |
| WDAY250620P00240000 | 2024-06-04 11:39AM EDT | 240.00 | 40.30 | 37.50 | 41.60 | 0.00 | - | 3 | 178 | 25.86% |
| WDAY250620P00250000 | 2024-05-31 9:54AM EDT | 250.00 | 47.00 | 44.70 | 47.90 | 0.00 | - | 2 | 71 | 23.92% |
| WDAY250620P00260000 | 2024-05-31 11:13AM EDT | 260.00 | 55.60 | 52.70 | 56.50 | 0.00 | - | 3 | 369 | 24.48% |
| WDAY250620P00270000 | 2024-04-29 1:54PM EDT | 270.00 | 40.30 | 58.70 | 62.00 | 0.00 | - | 1 | 59 | 17.80% |
| WDAY250620P00280000 | 2024-04-23 12:39PM EDT | 280.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| WDAY250620P00290000 | 2024-04-23 12:39PM EDT | 290.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| WDAY250620P00300000 | 2024-04-23 12:39PM EDT | 300.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WDAY250620P00310000 | 2024-04-03 11:14AM EDT | 310.00 | 54.00 | 62.40 | 65.00 | 0.00 | - | 14 | 22 | 0.00% |
| WDAY250620P00320000 | 2024-05-28 9:40AM EDT | 320.00 | 106.88 | 108.00 | 112.70 | 0.00 | - | 6 | 0 | 28.30% |
| WDAY250620P00330000 | 2024-04-25 1:49PM EDT | 330.00 | 77.53 | 106.60 | 110.40 | 0.00 | - | 6 | 0 | 0.00% |
| WDAY250620P00340000 | 2024-03-07 2:01PM EDT | 340.00 | 79.41 | 76.90 | 78.80 | 0.00 | - | 6 | 6 | 0.00% |
| WDAY250620P00400000 | 2024-03-04 4:46PM EDT | 400.00 | 126.00 | 129.00 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.