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
66.177,99 -125,54 (-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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY260116C00105000 | 2024-06-11 11:43AM EDT | 105.00 | 119.00 | 113.00 | 117.50 | 0.00 | - | 1 | 3 | 60.51% |
| WDAY260116C00110000 | 2024-06-04 3:33PM EDT | 110.00 | 112.05 | 109.10 | 113.30 | 0.00 | - | 1 | 1 | 59.29% |
| WDAY260116C00120000 | 2024-05-14 3:23PM EDT | 120.00 | 140.45 | 98.60 | 101.90 | 0.00 | - | 2 | 2 | 51.41% |
| WDAY260116C00130000 | 2024-05-17 2:54PM EDT | 130.00 | 142.54 | 92.00 | 96.40 | 0.00 | - | 1 | 2 | 52.68% |
| WDAY260116C00135000 | 2024-05-17 2:54PM EDT | 135.00 | 138.21 | 88.60 | 91.90 | 0.00 | - | 1 | 1 | 51.51% |
| WDAY260116C00145000 | 2024-05-24 12:43PM EDT | 145.00 | 98.50 | 81.00 | 84.70 | 0.00 | - | 1 | 1 | 52.37% |
| WDAY260116C00150000 | 2024-06-07 1:55PM EDT | 150.00 | 86.50 | 77.10 | 81.00 | 0.00 | - | 1 | 4 | 51.29% |
| WDAY260116C00160000 | 2024-05-31 9:40AM EDT | 160.00 | 75.50 | 70.20 | 73.90 | 0.00 | - | 1 | 1 | 49.38% |
| WDAY260116C00175000 | 2024-02-20 1:46PM EDT | 175.00 | 149.00 | 123.00 | 126.00 | 0.00 | - | 1 | 1 | 121.12% |
| WDAY260116C00185000 | 2024-06-13 3:20PM EDT | 185.00 | 55.00 | 55.70 | 56.80 | 0.00 | - | 85 | 25 | 44.44% |
| WDAY260116C00190000 | 2024-06-06 12:07PM EDT | 190.00 | 58.30 | 52.90 | 53.90 | 0.00 | - | 3 | 41 | 43.85% |
| WDAY260116C00200000 | 2024-06-14 12:07PM EDT | 200.00 | 48.10 | 46.60 | 48.10 | +1.31 | +2.80% | 4 | 77 | 42.45% |
| WDAY260116C00210000 | 2024-06-13 1:52PM EDT | 210.00 | 41.70 | 42.10 | 43.20 | 0.00 | - | 2 | 64 | 41.66% |
| WDAY260116C00220000 | 2024-06-12 12:12PM EDT | 220.00 | 40.30 | 37.50 | 38.60 | 0.00 | - | 3 | 29 | 40.87% |
| WDAY260116C00230000 | 2024-06-03 10:42AM EDT | 230.00 | 36.07 | 32.80 | 34.40 | 0.00 | - | 1 | 30 | 40.17% |
| WDAY260116C00240000 | 2024-06-13 10:55AM EDT | 240.00 | 29.49 | 28.80 | 30.30 | 0.00 | - | 10 | 30 | 39.27% |
| WDAY260116C00250000 | 2024-06-12 1:37PM EDT | 250.00 | 28.15 | 25.90 | 26.70 | 0.00 | - | 1 | 16 | 38.57% |
| WDAY260116C00260000 | 2024-06-14 1:48PM EDT | 260.00 | 23.00 | 21.90 | 23.50 | -2.00 | -8.00% | 8 | 119 | 37.98% |
| WDAY260116C00270000 | 2024-05-28 11:04AM EDT | 270.00 | 24.50 | 19.80 | 20.60 | 0.00 | - | 1 | 44 | 37.41% |
| WDAY260116C00280000 | 2024-06-10 2:08PM EDT | 280.00 | 19.30 | 17.00 | 18.00 | 0.00 | - | 1 | 38 | 36.88% |
| WDAY260116C00290000 | 2024-06-13 12:32PM EDT | 290.00 | 14.60 | 15.00 | 15.70 | 0.00 | - | 3 | 19 | 36.41% |
| WDAY260116C00300000 | 2024-06-14 2:13PM EDT | 300.00 | 13.20 | 13.00 | 13.70 | +0.60 | +4.76% | 2 | 169 | 36.02% |
| WDAY260116C00310000 | 2024-06-07 12:59PM EDT | 310.00 | 14.10 | 11.20 | 11.90 | 0.00 | - | 22 | 21 | 35.62% |
| WDAY260116C00320000 | 2024-06-05 2:13PM EDT | 320.00 | 11.19 | 9.10 | 10.30 | 0.00 | - | 10 | 38 | 35.24% |
| WDAY260116C00330000 | 2024-05-28 10:05AM EDT | 330.00 | 10.60 | 7.90 | 9.00 | 0.00 | - | 13 | 15 | 35.02% |
| WDAY260116C00340000 | 2024-05-28 9:50AM EDT | 340.00 | 9.30 | 6.80 | 7.90 | 0.00 | - | 6 | 24 | 34.87% |
| WDAY260116C00350000 | 2024-06-13 3:50PM EDT | 350.00 | 6.00 | 6.30 | 6.80 | 0.00 | - | 4 | 99 | 34.54% |
| WDAY260116C00360000 | 2024-04-19 1:37PM EDT | 360.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDAY260116C00370000 | 2024-05-30 3:53PM EDT | 370.00 | 5.03 | 4.30 | 5.20 | 0.00 | - | 3 | 42 | 34.27% |
| WDAY260116C00380000 | 2024-03-11 11:46AM EDT | 380.00 | 22.00 | 20.00 | 20.60 | 0.00 | - | 1 | 7 | 54.87% |
| WDAY260116C00390000 | 2024-05-09 3:55PM EDT | 390.00 | 13.02 | 4.30 | 4.80 | 0.00 | - | 105 | 300 | 35.64% |
| WDAY260116C00400000 | 2024-06-05 1:28PM EDT | 400.00 | 3.69 | 2.60 | 3.40 | 0.00 | - | 1 | 155 | 33.77% |
| WDAY260116C00410000 | 2024-06-13 3:31PM EDT | 410.00 | 2.55 | 1.40 | 2.95 | 0.00 | - | 2 | 17 | 33.62% |
| WDAY260116C00420000 | 2024-05-28 1:03PM EDT | 420.00 | 3.00 | 1.90 | 2.70 | 0.00 | - | 1 | 2 | 33.86% |
| WDAY260116C00430000 | 2024-05-31 11:47AM EDT | 430.00 | 2.35 | 1.65 | 2.40 | 0.00 | - | 6 | 13 | 33.88% |
| WDAY260116C00440000 | 2024-06-10 2:43PM EDT | 440.00 | 2.20 | 0.70 | 2.05 | 0.00 | - | 10 | 70 | 33.64% |
| WDAY260116C00450000 | 2024-06-14 9:30AM EDT | 450.00 | 1.80 | 0.65 | 1.80 | -0.20 | -10.00% | 1 | 17 | 33.59% |
| WDAY260116C00460000 | 2024-06-05 3:41PM EDT | 460.00 | 1.65 | 0.65 | 2.75 | 0.00 | - | 1 | 26 | 37.18% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY260116P00105000 | 2024-06-13 12:22PM EDT | 105.00 | 2.38 | 0.90 | 3.90 | 0.00 | - | 2 | 267 | 43.41% |
| WDAY260116P00110000 | 2024-01-09 12:14PM EDT | 110.00 | 2.43 | 1.88 | 3.55 | 0.00 | - | 3 | 3 | 39.93% |
| WDAY260116P00115000 | 2024-05-28 11:21AM EDT | 115.00 | 3.40 | 2.90 | 3.50 | 0.00 | - | 5 | 7 | 37.50% |
| WDAY260116P00120000 | 2024-06-14 11:04AM EDT | 120.00 | 3.80 | 3.50 | 4.00 | -0.20 | -5.00% | 4 | 8 | 36.69% |
| WDAY260116P00125000 | 2024-06-07 1:23PM EDT | 125.00 | 4.00 | 4.20 | 4.60 | 0.00 | - | 20 | 110 | 36.02% |
| WDAY260116P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 5.51 | 4.80 | 5.30 | 0.00 | - | 1 | 52 | 35.44% |
| WDAY260116P00135000 | 2023-11-29 10:38AM EDT | 135.00 | 5.00 | 4.05 | 5.70 | 0.00 | - | 1 | 2 | 34.13% |
| WDAY260116P00140000 | 2024-05-09 2:11PM EDT | 140.00 | 5.19 | 5.90 | 6.50 | 0.00 | - | 10 | 11 | 33.55% |
| WDAY260116P00145000 | 2024-05-29 11:31AM EDT | 145.00 | 7.36 | 7.10 | 7.90 | 0.00 | - | 1 | 6 | 33.88% |
| WDAY260116P00150000 | 2024-06-13 12:30PM EDT | 150.00 | 9.03 | 8.40 | 8.80 | 0.00 | - | 1 | 295 | 33.16% |
| WDAY260116P00155000 | 2024-03-20 3:28PM EDT | 155.00 | 5.65 | 6.90 | 7.50 | 0.00 | - | 1 | 54 | 28.99% |
| WDAY260116P00160000 | 2024-06-06 11:51AM EDT | 160.00 | 10.35 | 10.50 | 11.20 | 0.00 | - | 3 | 69 | 32.27% |
| WDAY260116P00165000 | 2023-12-20 1:05PM EDT | 165.00 | 7.88 | 6.85 | 8.25 | 0.00 | - | 1 | 1 | 26.03% |
| WDAY260116P00170000 | 2024-05-24 1:10PM EDT | 170.00 | 11.78 | 12.90 | 13.80 | 0.00 | - | 10 | 16 | 31.16% |
| WDAY260116P00175000 | 2024-06-13 2:29PM EDT | 175.00 | 15.40 | 13.10 | 15.30 | 0.00 | - | 2 | 405 | 30.67% |
| WDAY260116P00180000 | 2024-06-14 11:07AM EDT | 180.00 | 16.60 | 16.10 | 16.90 | +1.10 | +7.10% | 5 | 33 | 30.18% |
| WDAY260116P00185000 | 2024-05-24 11:31AM EDT | 185.00 | 15.55 | 17.30 | 18.60 | 0.00 | - | 11 | 7 | 29.69% |
| WDAY260116P00190000 | 2024-06-14 12:07PM EDT | 190.00 | 20.32 | 17.50 | 20.50 | -0.06 | -0.29% | 10 | 249 | 29.29% |
| WDAY260116P00195000 | 2024-06-12 2:41PM EDT | 195.00 | 21.14 | 20.70 | 22.40 | 0.00 | - | 1 | 37 | 28.77% |
| WDAY260116P00200000 | 2024-06-14 10:28AM EDT | 200.00 | 24.21 | 22.70 | 24.50 | -0.29 | -1.18% | 6 | 193 | 28.33% |
| WDAY260116P00210000 | 2024-06-12 9:37AM EDT | 210.00 | 27.50 | 28.30 | 29.20 | 0.00 | - | 2 | 500 | 27.59% |
| WDAY260116P00220000 | 2024-06-11 1:39PM EDT | 220.00 | 31.00 | 32.90 | 34.10 | 0.00 | - | 2 | 392 | 26.57% |
| WDAY260116P00230000 | 2024-06-13 12:30PM EDT | 230.00 | 40.03 | 38.00 | 39.50 | 0.00 | - | 1 | 110 | 25.54% |
| WDAY260116P00240000 | 2024-05-24 3:55PM EDT | 240.00 | 40.95 | 44.20 | 45.70 | 0.00 | - | 2 | 39 | 24.78% |
| WDAY260116P00250000 | 2024-05-30 11:24AM EDT | 250.00 | 53.30 | 50.90 | 53.10 | 0.00 | - | 1 | 35 | 24.74% |
| WDAY260116P00260000 | 2024-05-29 10:51AM EDT | 260.00 | 54.83 | 56.10 | 60.40 | 0.00 | - | 2 | 23 | 24.14% |
| WDAY260116P00270000 | 2024-06-11 3:15PM EDT | 270.00 | 62.40 | 65.30 | 67.90 | 0.00 | - | 13 | 38 | 23.27% |
| WDAY260116P00280000 | 2024-06-04 2:23PM EDT | 280.00 | 73.00 | 72.60 | 75.90 | 0.00 | - | 3 | 118 | 22.47% |
| WDAY260116P00290000 | 2024-06-11 11:01AM EDT | 290.00 | 78.89 | 80.50 | 83.20 | 0.00 | - | 3 | 19 | 19.72% |
| WDAY260116P00300000 | 2024-06-11 3:38PM EDT | 300.00 | 87.50 | 90.40 | 92.60 | 0.00 | - | 4 | 13 | 19.87% |
| WDAY260116P00310000 | 2024-02-28 12:25PM EDT | 310.00 | 50.55 | 57.10 | 60.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY260116P00320000 | 2024-05-06 10:02AM EDT | 320.00 | 78.25 | 105.50 | 110.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY260116P00350000 | 2024-02-29 3:49PM EDT | 350.00 | 73.60 | 83.50 | 87.40 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY260116P00370000 | 2024-03-04 4:55PM EDT | 370.00 | 101.87 | 103.30 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.