Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.299,11 -371,93 (-0,94%) Gold
2.342,20 -50,70 (-2,12%) EUR/USD
1,0820 -0,0007 (-0,06%) Bitcoin EUR
62.809,44 -2.062,61 (-3,18%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240524C00190000 | 2024-05-15 3:07PM EDT | 190.00 | 73.09 | 71.60 | 74.90 | +10.12 | +16.07% | 1 | 1 | 208.79% |
| WDAY240524C00200000 | 2024-05-17 11:47AM EDT | 200.00 | 57.05 | 61.70 | 64.90 | 0.00 | - | 10 | 10 | 185.55% |
| WDAY240524C00220000 | 2024-05-21 1:21PM EDT | 220.00 | 38.10 | 41.60 | 44.80 | 0.00 | - | 3 | 2 | 119.34% |
| WDAY240524C00227500 | 2024-05-23 10:18AM EDT | 227.50 | 35.21 | 34.30 | 37.60 | +7.88 | +28.83% | 1 | 1 | 117.48% |
| WDAY240524C00232500 | 2024-05-16 11:17AM EDT | 232.50 | 23.18 | 29.80 | 32.50 | 0.00 | - | - | 5 | 112.11% |
| WDAY240524C00235000 | 2024-05-23 11:55AM EDT | 235.00 | 28.54 | 27.40 | 29.90 | +2.67 | +10.32% | 1 | 5 | 104.44% |
| WDAY240524C00237500 | 2024-05-14 11:43AM EDT | 237.50 | 14.80 | 25.30 | 27.90 | 0.00 | - | 6 | 7 | 111.43% |
| WDAY240524C00240000 | 2024-05-22 12:57PM EDT | 240.00 | 23.50 | 23.70 | 25.30 | 0.00 | - | 300 | 308 | 113.38% |
| WDAY240524C00245000 | 2024-05-22 10:49AM EDT | 245.00 | 19.40 | 19.50 | 20.70 | 0.00 | - | 6 | 27 | 107.76% |
| WDAY240524C00247500 | 2024-05-22 2:57PM EDT | 247.50 | 16.20 | 17.40 | 20.00 | 0.00 | - | 6 | 37 | 117.48% |
| WDAY240524C00250000 | 2024-05-23 12:05PM EDT | 250.00 | 16.10 | 15.70 | 17.00 | +1.70 | +11.81% | 16 | 329 | 108.94% |
| WDAY240524C00252500 | 2024-05-23 12:37PM EDT | 252.50 | 14.60 | 14.00 | 15.00 | +1.80 | +14.06% | 2 | 96 | 107.50% |
| WDAY240524C00255000 | 2024-05-23 10:20AM EDT | 255.00 | 12.70 | 12.70 | 13.50 | +1.19 | +10.34% | 25 | 133 | 111.01% |
| WDAY240524C00257500 | 2024-05-23 12:46PM EDT | 257.50 | 11.67 | 11.40 | 11.90 | +1.27 | +12.21% | 24 | 94 | 111.96% |
| WDAY240524C00260000 | 2024-05-23 1:00PM EDT | 260.00 | 10.28 | 10.00 | 10.50 | +1.28 | +14.14% | 145 | 143 | 112.04% |
| WDAY240524C00262500 | 2024-05-23 12:50PM EDT | 262.50 | 9.10 | 8.80 | 9.20 | +1.39 | +18.03% | 222 | 280 | 112.57% |
| WDAY240524C00265000 | 2024-05-23 1:00PM EDT | 265.00 | 7.88 | 7.70 | 8.00 | +0.98 | +14.20% | 161 | 129 | 112.89% |
| WDAY240524C00267500 | 2024-05-23 12:18PM EDT | 267.50 | 7.05 | 6.80 | 7.00 | +1.40 | +24.78% | 48 | 146 | 114.40% |
| WDAY240524C00270000 | 2024-05-23 12:50PM EDT | 270.00 | 5.77 | 5.70 | 6.00 | +0.57 | +10.96% | 1,130 | 184 | 113.18% |
| WDAY240524C00272500 | 2024-05-23 12:52PM EDT | 272.50 | 4.98 | 4.80 | 5.20 | +0.58 | +13.18% | 60 | 42 | 113.23% |
| WDAY240524C00275000 | 2024-05-23 12:53PM EDT | 275.00 | 4.71 | 4.00 | 4.50 | +1.01 | +27.30% | 79 | 137 | 113.31% |
| WDAY240524C00277500 | 2024-05-23 12:01PM EDT | 277.50 | 3.50 | 3.40 | 3.70 | +0.49 | +16.28% | 57 | 69 | 112.74% |
| WDAY240524C00280000 | 2024-05-23 12:57PM EDT | 280.00 | 2.80 | 2.80 | 3.00 | +0.28 | +11.11% | 194 | 280 | 111.52% |
| WDAY240524C00285000 | 2024-05-23 12:56PM EDT | 285.00 | 1.88 | 1.80 | 2.05 | -0.07 | -3.59% | 252 | 117 | 110.30% |
| WDAY240524C00290000 | 2024-05-23 12:53PM EDT | 290.00 | 1.08 | 1.05 | 1.30 | -0.16 | -12.90% | 218 | 163 | 107.72% |
| WDAY240524C00295000 | 2024-05-23 12:55PM EDT | 295.00 | 0.68 | 0.70 | 0.80 | -0.12 | -15.00% | 125 | 94 | 107.81% |
| WDAY240524C00300000 | 2024-05-23 12:58PM EDT | 300.00 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 368 | 342 | 108.30% |
| WDAY240524C00305000 | 2024-05-23 12:41PM EDT | 305.00 | 0.31 | 0.25 | 0.35 | -0.18 | -36.73% | 125 | 165 | 109.08% |
| WDAY240524C00310000 | 2024-05-23 12:55PM EDT | 310.00 | 0.16 | 0.10 | 0.25 | -0.06 | -27.27% | 155 | 45 | 108.79% |
| WDAY240524C00320000 | 2024-05-23 10:30AM EDT | 320.00 | 0.59 | 0.05 | 0.15 | +0.47 | +127.03% | 29 | 75 | 116.80% |
| WDAY240524C00325000 | 2024-05-23 9:42AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 21 | 62 | 106.25% |
| WDAY240524C00330000 | 2024-05-22 3:56PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 185 | 112.50% |
| WDAY240524C00340000 | 2024-05-17 10:56AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 135.55% |
| WDAY240524C00350000 | 2024-05-23 10:27AM EDT | 350.00 | 0.03 | 0.00 | 2.15 | -1.23 | -97.62% | 10 | 10 | 233.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240524P00155000 | 2024-05-13 1:53PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 171 | 171 | 251.56% |
| WDAY240524P00160000 | 2024-05-16 9:56AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 103 | 237.50% |
| WDAY240524P00165000 | 2024-05-16 9:56AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 215 | 223.44% |
| WDAY240524P00170000 | 2024-05-16 9:56AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 652 | 210.94% |
| WDAY240524P00175000 | 2024-05-22 3:55PM EDT | 175.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 21 | 26 | 221.88% |
| WDAY240524P00180000 | 2024-05-17 11:35AM EDT | 180.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 8 | 286.52% |
| WDAY240524P00185000 | 2024-05-23 10:46AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 4 | 46 | 172.66% |
| WDAY240524P00200000 | 2024-05-23 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -1.95 | -97.50% | 3 | 127 | 147.66% |
| WDAY240524P00205000 | 2024-05-22 2:57PM EDT | 205.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 91 | 222.07% |
| WDAY240524P00210000 | 2024-05-21 1:46PM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 104 | 204.69% |
| WDAY240524P00215000 | 2024-05-21 2:42PM EDT | 215.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 195 | 112.50% |
| WDAY240524P00220000 | 2024-05-23 12:22PM EDT | 220.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 20 | 340 | 106.25% |
| WDAY240524P00225000 | 2024-05-23 12:58PM EDT | 225.00 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 227 | 179 | 101.56% |
| WDAY240524P00227500 | 2024-05-23 12:47PM EDT | 227.50 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 45 | 110 | 100.39% |
| WDAY240524P00230000 | 2024-05-23 12:55PM EDT | 230.00 | 0.22 | 0.20 | 0.25 | -0.23 | -51.11% | 257 | 473 | 98.05% |
| WDAY240524P00232500 | 2024-05-23 12:58PM EDT | 232.50 | 0.40 | 0.25 | 0.40 | -0.30 | -54.55% | 367 | 97 | 97.85% |
| WDAY240524P00235000 | 2024-05-23 12:57PM EDT | 235.00 | 0.50 | 0.40 | 0.50 | -0.44 | -46.81% | 607 | 301 | 97.17% |
| WDAY240524P00237500 | 2024-05-23 12:59PM EDT | 237.50 | 0.68 | 0.60 | 0.75 | -0.37 | -34.58% | 197 | 68 | 98.78% |
| WDAY240524P00240000 | 2024-05-23 12:55PM EDT | 240.00 | 1.00 | 0.90 | 1.00 | -0.80 | -45.71% | 331 | 1,580 | 99.56% |
| WDAY240524P00242500 | 2024-05-23 12:57PM EDT | 242.50 | 1.45 | 1.20 | 1.40 | -0.82 | -36.12% | 203 | 1,863 | 100.29% |
| WDAY240524P00245000 | 2024-05-23 12:50PM EDT | 245.00 | 1.77 | 1.65 | 1.90 | -1.03 | -36.92% | 101 | 132 | 101.78% |
| WDAY240524P00247500 | 2024-05-23 12:53PM EDT | 247.50 | 1.77 | 2.25 | 2.50 | -1.95 | -52.42% | 344 | 131 | 103.56% |
| WDAY240524P00250000 | 2024-05-23 12:50PM EDT | 250.00 | 3.08 | 3.00 | 3.30 | -1.12 | -26.67% | 124 | 1,287 | 106.20% |
| WDAY240524P00252500 | 2024-05-23 12:35PM EDT | 252.50 | 4.00 | 3.50 | 4.10 | -1.26 | -23.82% | 35 | 495 | 104.93% |
| WDAY240524P00255000 | 2024-05-23 12:47PM EDT | 255.00 | 4.81 | 4.60 | 5.10 | -1.69 | -25.19% | 85 | 187 | 107.91% |
| WDAY240524P00257500 | 2024-05-23 12:46PM EDT | 257.50 | 5.98 | 5.70 | 6.10 | -1.12 | -15.77% | 149 | 139 | 109.01% |
| WDAY240524P00260000 | 2024-05-23 12:37PM EDT | 260.00 | 7.10 | 6.90 | 7.30 | -1.88 | -20.39% | 342 | 196 | 110.47% |
| WDAY240524P00262500 | 2024-05-23 12:23PM EDT | 262.50 | 8.33 | 8.10 | 8.60 | -2.27 | -21.42% | 57 | 85 | 111.01% |
| WDAY240524P00265000 | 2024-05-23 12:46PM EDT | 265.00 | 9.60 | 9.60 | 9.90 | -1.88 | -16.38% | 86 | 13 | 112.01% |
| WDAY240524P00267500 | 2024-05-23 11:41AM EDT | 267.50 | 11.66 | 11.00 | 11.30 | -7.84 | -40.21% | 1 | 2 | 111.52% |
| WDAY240524P00270000 | 2024-05-23 12:22PM EDT | 270.00 | 12.67 | 12.40 | 13.70 | -2.88 | -18.52% | 8 | 26 | 116.24% |
| WDAY240524P00272500 | 2024-05-23 12:30PM EDT | 272.50 | 14.36 | 14.00 | 15.20 | -2.08 | -12.65% | 3 | 11 | 115.02% |
| WDAY240524P00275000 | 2024-05-23 12:31PM EDT | 275.00 | 16.05 | 15.60 | 16.50 | -3.62 | -18.40% | 6 | 9 | 110.82% |
| WDAY240524P00280000 | 2024-05-23 12:04PM EDT | 280.00 | 20.68 | 19.00 | 21.40 | -2.53 | -10.90% | 4 | 23 | 116.94% |
| WDAY240524P00285000 | 2024-05-14 11:23AM EDT | 285.00 | 38.51 | 23.00 | 25.00 | 0.00 | - | 24 | 24 | 112.40% |
| WDAY240524P00300000 | 2024-05-23 12:03PM EDT | 300.00 | 37.50 | 36.00 | 38.90 | -3.37 | -8.25% | 12 | 7 | 108.50% |
