U.S. markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
220.91-39.99 (-15.33%)
Al cierre: 04:00PM EDT
220.60 -0.31 (-0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
WDAY240531C001975002024-05-24 12:18PM EDT197.5027.3222.8025.00+27.32-5064.84%
WDAY240531C002000002024-05-24 11:02AM EDT200.0026.3020.4022.60+26.30-15061.82%
WDAY240531C002025002024-05-24 2:08PM EDT202.5019.2518.0020.10+19.25-4057.08%
WDAY240531C002050002024-05-23 10:18AM EDT205.0058.7715.4017.700.00-1651.03%
WDAY240531C002075002024-05-24 2:45PM EDT207.5014.3512.3015.30+14.35-33065.16%
WDAY240531C002100002024-05-24 3:35PM EDT210.0011.3011.0012.30+11.30-21050.61%
WDAY240531C002125002024-05-24 1:47PM EDT212.509.458.4011.00+9.45-5057.93%
WDAY240531C002150002024-05-24 3:21PM EDT215.006.806.308.90+6.80-10053.49%
WDAY240531C002175002024-05-24 3:52PM EDT217.504.724.105.60+4.72-105035.60%
WDAY240531C002200002024-05-24 3:57PM EDT220.003.703.503.80-34.81-90.39%591132.30%
WDAY240531C002225002024-05-24 3:58PM EDT222.502.652.402.55+2.65-1,511031.71%
WDAY240531C002250002024-05-24 3:59PM EDT225.001.601.501.70+1.60-3,023032.24%
WDAY240531C002275002024-05-24 3:59PM EDT227.501.001.001.15+1.00-734033.45%
WDAY240531C002300002024-05-24 3:57PM EDT230.000.700.600.75-19.99-96.62%2,771134.33%
WDAY240531C002325002024-05-24 3:58PM EDT232.500.480.400.55+0.48-1,556036.57%
WDAY240531C002350002024-05-24 3:59PM EDT235.000.350.300.45-27.05-98.72%1,628339.65%
WDAY240531C002375002024-05-24 3:55PM EDT237.500.280.200.30+0.28-121040.53%
WDAY240531C002400002024-05-24 3:59PM EDT240.000.150.150.25-23.45-99.36%8071043.36%
WDAY240531C002425002024-05-24 3:37PM EDT242.500.150.100.30-21.25-99.30%292149.32%
WDAY240531C002450002024-05-24 3:57PM EDT245.000.180.100.20-19.72-99.10%1171849.51%
WDAY240531C002475002024-05-24 2:13PM EDT247.500.160.100.20-17.64-99.10%222550.88%
WDAY240531C002500002024-05-24 3:21PM EDT250.000.100.100.20-16.16-99.38%605054.49%
WDAY240531C002525002024-05-24 3:38PM EDT252.500.100.050.25-14.27-99.30%9958.11%
WDAY240531C002550002024-05-24 9:47AM EDT255.000.100.050.25-13.02-99.24%55361.72%
WDAY240531C002575002024-05-24 1:51PM EDT257.500.070.050.25-11.83-99.41%33265.14%
WDAY240531C002600002024-05-24 3:21PM EDT260.000.080.050.10-10.42-99.24%11941562.11%
WDAY240531C002625002024-05-24 12:02PM EDT262.500.210.000.10-9.19-97.77%3119961.72%
WDAY240531C002650002024-05-24 3:39PM EDT265.000.050.050.10-8.15-99.39%11417868.16%
WDAY240531C002675002024-05-24 9:37AM EDT267.500.050.000.20-7.25-99.32%42274.02%
WDAY240531C002700002024-05-24 3:58PM EDT270.000.050.000.05-6.30-99.21%2943965.23%
WDAY240531C002725002024-05-24 10:06AM EDT272.500.050.000.15-5.75-99.14%89777.15%
WDAY240531C002750002024-05-24 2:15PM EDT275.000.530.000.05-4.34-89.12%52412870.31%
WDAY240531C002775002024-05-24 10:53AM EDT277.500.050.000.60+0.05-162101.07%
WDAY240531C002800002024-05-24 2:59PM EDT280.000.010.000.05-3.59-99.72%3532975.78%
WDAY240531C002825002024-05-24 9:52AM EDT282.500.050.000.15+0.05-157088.28%
WDAY240531C002850002024-05-24 11:42AM EDT285.000.040.000.10-2.66-98.52%2012086.72%
WDAY240531C002875002024-05-24 3:26PM EDT287.500.040.000.10+0.04-14789.45%
WDAY240531C002900002024-05-24 2:49PM EDT290.000.030.000.05-2.07-98.57%31637785.16%
WDAY240531C002925002024-05-24 9:54AM EDT292.500.060.000.05+0.06-71987.50%
WDAY240531C002950002024-05-24 9:54AM EDT295.000.030.000.05-1.30-97.74%213989.84%
WDAY240531C002975002024-05-24 11:47AM EDT297.500.050.000.10+0.05-471899.61%
WDAY240531C003000002024-05-24 1:56PM EDT300.000.050.000.05-1.03-95.37%13036694.53%
WDAY240531C003025002024-05-24 11:46AM EDT302.500.050.000.05+0.05-71096.88%
WDAY240531C003050002024-05-24 9:34AM EDT305.000.050.000.20+0.05-144115.63%
WDAY240531C003100002024-05-24 12:25PM EDT310.000.090.000.70-0.66-88.00%2332143.16%
WDAY240531C003125002024-05-24 11:46AM EDT312.500.020.001.35+0.02-256162.70%
WDAY240531C003200002024-05-23 3:59PM EDT320.000.600.001.35+0.60--1171.48%
WDAY240531C003350002024-05-23 3:56PM EDT335.000.150.000.05+0.15--122125.00%
WDAY240531C003400002024-05-24 10:06AM EDT340.000.090.000.05+0.09-2023128.13%
WDAY240531C003550002024-05-24 9:30AM EDT355.000.050.000.05+0.05-53139.84%
WDAY240531C003600002024-05-23 3:47PM EDT360.000.100.000.05+0.10--8143.75%
WDAY240531C003750002024-05-22 10:12AM EDT375.000.220.000.05+0.22--1154.69%
WDAY240531C003800002024-05-23 1:43PM EDT380.000.050.000.05+0.05--32157.81%
WDAY240531C003900002024-05-24 10:17AM EDT390.000.050.000.05+0.05-110164.06%
WDAY240531C004000002024-05-23 1:16PM EDT400.000.100.000.05+0.10--1170.31%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
WDAY240531P001550002024-05-20 3:18PM EDT155.000.050.000.05+0.05--45111.72%
WDAY240531P001750002024-05-24 2:03PM EDT175.000.090.000.75+0.09-2010111.23%
WDAY240531P001800002024-05-24 3:34PM EDT180.000.090.000.75+0.09-874199.90%
WDAY240531P001850002024-05-24 9:44AM EDT185.000.050.000.25+0.05-57073.44%
WDAY240531P001875002024-05-24 9:53AM EDT187.500.050.000.05+0.05-469155.47%
WDAY240531P001900002024-05-24 3:54PM EDT190.000.120.000.20+0.12-215061.72%
WDAY240531P001925002024-05-24 1:42PM EDT192.500.060.000.30+0.06-1060.94%
WDAY240531P001950002024-05-24 3:57PM EDT195.000.200.050.20+0.20-8354.39%
WDAY240531P002000002024-05-24 3:59PM EDT200.000.150.150.20+0.15-3001148.83%
WDAY240531P002025002024-05-24 3:40PM EDT202.500.200.150.25+0.20-28045.80%
WDAY240531P002050002024-05-24 3:25PM EDT205.000.240.200.30+0.11+84.62%76842.24%
WDAY240531P002075002024-05-24 3:37PM EDT207.500.350.250.35+0.35-432138.18%
WDAY240531P002100002024-05-24 3:59PM EDT210.000.400.350.55+0.15+60.00%2351536.87%
WDAY240531P002125002024-05-24 3:59PM EDT212.500.600.500.70+0.60-154033.15%
WDAY240531P002150002024-05-24 3:59PM EDT215.000.970.901.05+0.77+385.00%505931.10%
WDAY240531P002175002024-05-24 3:56PM EDT217.501.501.451.75+1.50-422030.96%
WDAY240531P002200002024-05-24 3:58PM EDT220.002.502.252.75+2.05+455.56%1,97612630.93%
WDAY240531P002225002024-05-24 3:59PM EDT222.503.903.804.00+3.90-991730.35%
WDAY240531P002250002024-05-24 3:55PM EDT225.005.775.306.60+5.17+861.67%1,7406740.78%
WDAY240531P002275002024-05-24 3:47PM EDT227.508.256.808.70+8.25-62011244.78%
WDAY240531P002300002024-05-24 3:59PM EDT230.009.689.5011.40+8.73+918.95%1,11414854.61%
WDAY240531P002325002024-05-24 3:43PM EDT232.5012.8411.6012.50+12.84-1832942.82%
WDAY240531P002350002024-05-24 3:57PM EDT235.0014.3013.8015.20+12.80+853.33%33511151.86%
WDAY240531P002375002024-05-24 3:45PM EDT237.5017.9515.8018.80+15.95+797.50%27920950.29%
WDAY240531P002400002024-05-24 3:55PM EDT240.0019.8918.1020.20+17.54+746.38%16117362.99%
WDAY240531P002425002024-05-24 3:57PM EDT242.5021.0720.2022.40+18.60+753.04%969662.45%
WDAY240531P002450002024-05-24 3:57PM EDT245.0023.9222.9025.80+20.52+603.53%766152.05%
WDAY240531P002475002024-05-24 3:48PM EDT247.5027.5125.1027.50+23.26+547.29%143174.27%
WDAY240531P002500002024-05-24 3:50PM EDT250.0030.0027.4030.10+25.00+500.00%8611881.15%
WDAY240531P002525002024-05-24 1:09PM EDT252.5028.7830.0032.50+23.01+398.79%81283.55%
WDAY240531P002550002024-05-24 3:37PM EDT255.0033.6932.8035.20+26.59+374.51%15315892.58%
WDAY240531P002575002024-05-24 2:20PM EDT257.5036.0735.0038.00+28.22+359.49%1165103.42%
WDAY240531P002600002024-05-24 3:25PM EDT260.0039.3737.9040.90+30.17+327.93%10918177.34%
WDAY240531P002625002024-05-24 3:54PM EDT262.5042.4040.3043.30+42.40-186875.78%
WDAY240531P002650002024-05-24 11:55AM EDT265.0039.3442.5045.50+27.84+242.09%960116.89%
WDAY240531P002675002024-05-24 9:31AM EDT267.5033.8045.3048.30+20.30+150.37%102282.62%
WDAY240531P002700002024-05-24 3:45PM EDT270.0049.8247.4050.40+34.42+223.51%2229123.14%
WDAY240531P002725002024-05-22 3:21PM EDT272.5017.3050.0053.00+17.30--1129.59%
WDAY240531P002750002024-05-24 3:45PM EDT275.0055.1653.1055.80+38.16+224.47%714100.88%
WDAY240531P002800002024-05-24 9:30AM EDT280.0048.0057.5060.80+48.00-4483.40%
WDAY240531P002850002024-05-20 3:40PM EDT285.0028.0562.5065.50+28.05--10149.32%
WDAY240531P002900002024-05-24 12:44PM EDT290.0066.2667.5070.50+66.26-111156.79%
WDAY240531P003000002024-05-20 2:08PM EDT300.0042.1077.4080.400.00-11168.36%