Mercados españoles cerrados en 6 hrs 47 min
IBEX 35
11.153,20 +34,30 (+0,31%) Euro Stoxx 50
4.963,67 +27,70 (+0,56%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,19 +0,18 (+0,21%) Oro
2.328,70 -2,10 (-0,09%) Bitcoin EUR
57.490,36 +732,71 (+1,29%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117C00070000 | 2024-05-28 9:54AM EDT | 70.00 | 144.66 | 148.30 | 151.40 | 0.00 | - | 5 | 5 | 99.40% |
| WDAY250117C00075000 | 2023-11-15 1:45PM EDT | 75.00 | 164.27 | 201.00 | 203.75 | 0.00 | - | 1 | 9 | 411.41% |
| WDAY250117C00080000 | 2024-06-03 10:37AM EDT | 80.00 | 132.00 | 138.30 | 142.00 | 0.00 | - | 1 | 3 | 91.04% |
| WDAY250117C00085000 | 2022-11-08 1:27PM EDT | 85.00 | 75.66 | 96.80 | 100.15 | 0.00 | - | - | 10 | 0.00% |
| WDAY250117C00100000 | 2023-11-15 1:45PM EDT | 100.00 | 141.44 | 177.50 | 180.15 | 0.00 | - | 3 | 5 | 293.24% |
| WDAY250117C00105000 | 2024-05-31 12:42PM EDT | 105.00 | 108.89 | 114.20 | 117.90 | 0.00 | - | 1 | 0 | 74.07% |
| WDAY250117C00120000 | 2024-03-01 11:10AM EDT | 120.00 | 178.93 | 157.05 | 160.90 | 0.00 | - | 1 | 2 | 237.92% |
| WDAY250117C00125000 | 2023-04-06 12:06PM EDT | 125.00 | 88.55 | 73.55 | 76.35 | 0.00 | - | 1 | 26 | 0.00% |
| WDAY250117C00130000 | 2024-06-05 9:52AM EDT | 130.00 | 90.00 | 90.50 | 93.90 | 0.00 | - | 2 | 2 | 60.38% |
| WDAY250117C00140000 | 2024-04-30 2:56PM EDT | 140.00 | 112.53 | 73.20 | 75.80 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY250117C00145000 | 2023-08-25 10:37AM EDT | 145.00 | 102.30 | 110.60 | 112.20 | 0.00 | - | 1 | 2 | 134.85% |
| WDAY250117C00150000 | 2024-06-25 11:04AM EDT | 150.00 | 74.50 | 73.30 | 74.80 | +9.50 | +14.62% | 6 | 32 | 52.81% |
| WDAY250117C00155000 | 2024-06-18 1:58PM EDT | 155.00 | 61.90 | 68.80 | 70.60 | 0.00 | - | 1 | 2 | 51.29% |
| WDAY250117C00160000 | 2024-06-12 3:12PM EDT | 160.00 | 59.99 | 64.40 | 65.70 | 0.00 | - | 20 | 45 | 50.53% |
| WDAY250117C00165000 | 2023-08-25 10:32AM EDT | 165.00 | 88.60 | 95.15 | 96.85 | 0.00 | - | 3 | 8 | 120.91% |
| WDAY250117C00170000 | 2024-05-01 1:46PM EDT | 170.00 | 86.90 | 52.30 | 53.30 | 0.00 | - | 1 | 80 | 38.09% |
| WDAY250117C00175000 | 2024-06-10 11:59AM EDT | 175.00 | 50.59 | 50.40 | 52.90 | 0.00 | - | 1 | 246 | 45.44% |
| WDAY250117C00180000 | 2024-06-10 11:59AM EDT | 180.00 | 46.70 | 47.70 | 49.10 | 0.00 | - | 1 | 70 | 44.47% |
| WDAY250117C00185000 | 2024-02-16 10:36AM EDT | 185.00 | 135.10 | 95.60 | 98.00 | 0.00 | - | 1 | 78 | 138.19% |
| WDAY250117C00190000 | 2024-02-15 10:42AM EDT | 190.00 | 127.80 | 91.15 | 92.75 | 0.00 | - | 2 | 19 | 132.38% |
| WDAY250117C00195000 | 2024-05-30 11:38AM EDT | 195.00 | 30.71 | 37.30 | 39.20 | 0.00 | - | 1 | 111 | 43.14% |
| WDAY250117C00200000 | 2024-06-21 9:31AM EDT | 200.00 | 33.90 | 33.90 | 35.60 | 0.00 | - | 1 | 59 | 41.74% |
| WDAY250117C00210000 | 2024-06-21 11:04AM EDT | 210.00 | 28.90 | 27.70 | 29.60 | 0.00 | - | 2 | 198 | 40.34% |
| WDAY250117C00220000 | 2024-06-25 2:30PM EDT | 220.00 | 22.82 | 22.40 | 22.80 | +0.12 | +0.53% | 4 | 394 | 36.86% |
| WDAY250117C00230000 | 2024-06-20 1:38PM EDT | 230.00 | 17.50 | 17.20 | 18.10 | 0.00 | - | 7 | 156 | 35.73% |
| WDAY250117C00240000 | 2024-06-25 9:57AM EDT | 240.00 | 14.10 | 13.60 | 14.20 | -0.50 | -3.42% | 1 | 995 | 34.88% |
| WDAY250117C00250000 | 2024-06-25 1:11PM EDT | 250.00 | 10.90 | 10.50 | 11.00 | -0.23 | -2.07% | 8 | 1,883 | 34.19% |
| WDAY250117C00260000 | 2024-06-24 10:38AM EDT | 260.00 | 8.80 | 7.90 | 8.40 | 0.00 | - | 2 | 696 | 33.59% |
| WDAY250117C00270000 | 2024-06-25 2:30PM EDT | 270.00 | 6.20 | 6.10 | 6.40 | -0.80 | -11.43% | 1 | 727 | 33.22% |
| WDAY250117C00280000 | 2024-06-24 1:06PM EDT | 280.00 | 4.87 | 4.40 | 4.80 | 0.00 | - | 1 | 346 | 32.83% |
| WDAY250117C00290000 | 2024-06-25 10:27AM EDT | 290.00 | 3.70 | 3.30 | 3.60 | +0.20 | +5.71% | 8 | 5,372 | 32.60% |
| WDAY250117C00300000 | 2024-06-25 9:55AM EDT | 300.00 | 2.72 | 2.45 | 2.70 | +0.05 | +1.87% | 4 | 785 | 32.47% |
| WDAY250117C00310000 | 2024-06-11 2:44PM EDT | 310.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 5 | 538 | 32.49% |
| WDAY250117C00320000 | 2024-06-24 11:11AM EDT | 320.00 | 1.55 | 1.35 | 1.55 | -0.07 | -4.32% | 1 | 5,531 | 32.51% |
| WDAY250117C00330000 | 2024-06-20 10:26AM EDT | 330.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 1 | 1,033 | 32.70% |
| WDAY250117C00340000 | 2024-06-21 1:25PM EDT | 340.00 | 0.93 | 0.40 | 1.30 | 0.00 | - | 21 | 616 | 35.02% |
| WDAY250117C00350000 | 2024-06-21 12:55PM EDT | 350.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 9 | 472 | 39.21% |
| WDAY250117C00360000 | 2024-06-21 10:12AM EDT | 360.00 | 0.55 | 0.25 | 1.65 | 0.00 | - | 1 | 637 | 40.22% |
| WDAY250117C00370000 | 2024-05-28 10:14AM EDT | 370.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | 2 | 127 | 41.09% |
| WDAY250117C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.45 | 0.15 | 1.45 | 0.00 | - | 2 | 83 | 42.37% |
| WDAY250117C00390000 | 2024-05-24 12:11PM EDT | 390.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 2 | 29 | 39.19% |
| WDAY250117C00400000 | 2024-06-24 12:17PM EDT | 400.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 20 | 207 | 44.43% |
| WDAY250117C00410000 | 2024-06-11 9:33AM EDT | 410.00 | 0.41 | 0.05 | 1.25 | 0.00 | - | 2 | 39 | 45.51% |
| WDAY250117C00420000 | 2024-05-24 12:44PM EDT | 420.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 43.09% |
| WDAY250117C00430000 | 2024-05-24 2:53PM EDT | 430.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 2 | 16 | 43.86% |
| WDAY250117C00440000 | 2024-05-24 1:25PM EDT | 440.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 45.51% |
| WDAY250117C00450000 | 2024-02-29 4:50PM EDT | 450.00 | 5.00 | 1.59 | 1.81 | 0.00 | - | 2 | 3 | 53.37% |
| WDAY250117C00460000 | 2024-05-28 3:40PM EDT | 460.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 43 | 50.71% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117P00070000 | 2024-05-14 9:32AM EDT | 70.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 153 | 51 | 74.90% |
| WDAY250117P00075000 | 2023-11-14 4:59PM EDT | 75.00 | 0.51 | 0.00 | 1.43 | 0.00 | - | 1 | 5 | 73.68% |
| WDAY250117P00080000 | 2023-11-13 11:01AM EDT | 80.00 | 0.72 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 64.99% |
| WDAY250117P00085000 | 2024-02-23 4:15PM EDT | 85.00 | 0.60 | 0.01 | 1.53 | 0.00 | - | 14 | 6 | 66.46% |
| WDAY250117P00090000 | 2024-03-11 9:56AM EDT | 90.00 | 0.55 | 0.10 | 1.20 | 0.00 | - | 1 | 7 | 60.99% |
| WDAY250117P00095000 | 2024-05-24 12:17PM EDT | 95.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 104 | 59.33% |
| WDAY250117P00100000 | 2024-05-24 3:34PM EDT | 100.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 188 | 157 | 51.17% |
| WDAY250117P00105000 | 2024-02-27 11:36AM EDT | 105.00 | 0.75 | 0.19 | 1.78 | 0.00 | - | 10 | 13 | 55.20% |
| WDAY250117P00110000 | 2024-05-31 12:07PM EDT | 110.00 | 0.65 | 0.20 | 0.65 | 0.00 | - | 3 | 212 | 48.32% |
| WDAY250117P00115000 | 2024-04-25 12:07PM EDT | 115.00 | 0.57 | 0.50 | 0.85 | 0.00 | - | 1 | 239 | 47.73% |
| WDAY250117P00120000 | 2024-05-16 1:44PM EDT | 120.00 | 0.74 | 0.35 | 1.75 | 0.00 | - | 7 | 217 | 52.08% |
| WDAY250117P00125000 | 2024-05-29 9:55AM EDT | 125.00 | 1.02 | 0.35 | 1.10 | 0.00 | - | 1 | 803 | 44.41% |
| WDAY250117P00130000 | 2024-05-29 10:13AM EDT | 130.00 | 1.27 | 0.50 | 1.20 | 0.00 | - | 1 | 85 | 42.46% |
| WDAY250117P00135000 | 2024-06-07 2:53PM EDT | 135.00 | 1.25 | 0.75 | 1.40 | 0.00 | - | 2 | 19 | 41.15% |
| WDAY250117P00140000 | 2024-06-25 2:21PM EDT | 140.00 | 1.25 | 1.20 | 1.60 | +0.05 | +4.17% | 1 | 141 | 39.71% |
| WDAY250117P00145000 | 2024-06-24 3:05PM EDT | 145.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 153 | 37.09% |
| WDAY250117P00150000 | 2024-06-24 9:30AM EDT | 150.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 100 | 1,353 | 36.04% |
| WDAY250117P00155000 | 2024-06-20 3:01PM EDT | 155.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 1 | 160 | 35.22% |
| WDAY250117P00160000 | 2024-06-11 2:17PM EDT | 160.00 | 3.10 | 2.50 | 2.80 | 0.00 | - | 145 | 522 | 34.52% |
| WDAY250117P00165000 | 2024-06-11 2:17PM EDT | 165.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 19 | 1,001 | 33.88% |
| WDAY250117P00170000 | 2024-06-12 1:46PM EDT | 170.00 | 4.53 | 3.70 | 4.20 | 0.00 | - | 20 | 815 | 33.53% |
| WDAY250117P00175000 | 2024-06-18 12:49PM EDT | 175.00 | 6.00 | 4.50 | 4.90 | 0.00 | - | 1 | 372 | 32.59% |
| WDAY250117P00180000 | 2024-06-21 11:36AM EDT | 180.00 | 5.55 | 5.40 | 5.80 | 0.00 | - | 1 | 1,083 | 31.90% |
| WDAY250117P00185000 | 2024-06-14 9:43AM EDT | 185.00 | 8.68 | 6.40 | 7.00 | 0.00 | - | 3 | 661 | 31.57% |
| WDAY250117P00190000 | 2024-06-18 3:39PM EDT | 190.00 | 10.30 | 7.70 | 7.90 | 0.00 | - | 2 | 577 | 30.34% |
| WDAY250117P00195000 | 2024-06-25 9:55AM EDT | 195.00 | 9.01 | 9.00 | 9.90 | -2.87 | -24.16% | 1 | 590 | 30.91% |
| WDAY250117P00200000 | 2024-06-25 9:55AM EDT | 200.00 | 10.49 | 10.50 | 12.30 | -0.01 | -0.10% | 1 | 882 | 31.74% |
| WDAY250117P00210000 | 2024-06-20 10:29AM EDT | 210.00 | 15.62 | 14.20 | 14.50 | 0.00 | - | 1 | 1,010 | 28.09% |
| WDAY250117P00220000 | 2024-06-24 2:36PM EDT | 220.00 | 18.60 | 18.70 | 19.40 | 0.00 | - | 34 | 1,050 | 27.61% |
| WDAY250117P00230000 | 2024-06-24 2:38PM EDT | 230.00 | 23.80 | 24.00 | 25.70 | 0.00 | - | 8 | 1,236 | 27.99% |
| WDAY250117P00240000 | 2024-06-03 10:32AM EDT | 240.00 | 35.30 | 28.90 | 30.60 | 0.00 | - | 15 | 381 | 24.79% |
| WDAY250117P00250000 | 2024-06-25 12:31PM EDT | 250.00 | 37.31 | 36.70 | 37.70 | -0.10 | -0.27% | 8 | 2,198 | 23.67% |
| WDAY250117P00260000 | 2024-06-25 3:52PM EDT | 260.00 | 45.15 | 44.20 | 46.30 | -3.99 | -8.12% | 4 | 823 | 24.19% |
| WDAY250117P00270000 | 2024-06-25 11:03AM EDT | 270.00 | 53.49 | 51.80 | 54.20 | -3.31 | -5.83% | 3 | 385 | 21.40% |
| WDAY250117P00280000 | 2024-06-07 3:39PM EDT | 280.00 | 65.20 | 61.80 | 64.20 | 0.00 | - | 22 | 50 | 23.94% |
| WDAY250117P00290000 | 2024-06-17 3:08PM EDT | 290.00 | 77.70 | 71.50 | 73.90 | 0.00 | - | 32 | 14 | 25.10% |
| WDAY250117P00300000 | 2024-06-06 2:20PM EDT | 300.00 | 86.50 | 81.10 | 84.60 | 0.00 | - | 57 | 0 | 30.10% |
| WDAY250117P00310000 | 2024-06-06 2:50PM EDT | 310.00 | 95.90 | 91.50 | 94.50 | 0.00 | - | 171 | 0 | 31.91% |
| WDAY250117P00320000 | 2024-05-23 3:17PM EDT | 320.00 | 61.50 | 99.50 | 102.40 | 0.00 | - | 11 | 0 | 0.00% |
| WDAY250117P00330000 | 2024-05-15 1:35PM EDT | 330.00 | 79.30 | 118.60 | 121.80 | 0.00 | - | 3 | 0 | 52.12% |
| WDAY250117P00340000 | 2024-05-22 12:32PM EDT | 340.00 | 78.80 | 118.90 | 122.70 | 0.00 | - | 1 | 0 | 23.88% |
| WDAY250117P00350000 | 2024-02-14 12:00PM EDT | 350.00 | 63.75 | 81.80 | 83.85 | 0.00 | - | 2 | 1 | 0.00% |
| WDAY250117P00360000 | 2024-04-11 10:59AM EDT | 360.00 | 93.95 | 111.90 | 115.10 | 0.00 | - | 10 | 0 | 0.00% |
| WDAY250117P00370000 | 2024-02-26 4:28PM EDT | 370.00 | 72.93 | 95.95 | 98.70 | 0.00 | - | 10 | 10 | 0.00% |
| WDAY250117P00390000 | 2024-02-27 12:07PM EDT | 390.00 | 92.05 | 114.95 | 118.85 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00400000 | 2024-02-09 1:40PM EDT | 400.00 | 97.55 | 133.20 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00430000 | 2024-02-27 12:08PM EDT | 430.00 | 129.75 | 155.25 | 158.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.