Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.277,43 +113,91 (+0,63%) Euro Stoxx 50
4.943,06 +35,76 (+0,73%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.340,20 +9,00 (+0,39%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.868,72 -2.982,92 (-4,98%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240628C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| WDAY240628C00170000 | 2024-06-21 1:29PM EDT | 170.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| WDAY240628C00200000 | 2024-06-21 3:54PM EDT | 200.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| WDAY240628C00202500 | 2024-06-21 2:45PM EDT | 202.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| WDAY240628C00205000 | 2024-06-18 3:21PM EDT | 205.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| WDAY240628C00207500 | 2024-06-20 11:52AM EDT | 207.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| WDAY240628C00210000 | 2024-06-21 3:38PM EDT | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 26 | 443 | 0.00% |
| WDAY240628C00212500 | 2024-06-21 11:52AM EDT | 212.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| WDAY240628C00215000 | 2024-06-21 3:58PM EDT | 215.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 213 | 616 | 0.00% |
| WDAY240628C00217500 | 2024-06-21 3:46PM EDT | 217.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 318 | 297 | 0.00% |
| WDAY240628C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,134 | 635 | 0.78% |
| WDAY240628C00222500 | 2024-06-21 3:56PM EDT | 222.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,024 | 707 | 3.13% |
| WDAY240628C00225000 | 2024-06-21 3:53PM EDT | 225.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 235 | 369 | 6.25% |
| WDAY240628C00227500 | 2024-06-21 3:57PM EDT | 227.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 343 | 329 | 6.25% |
| WDAY240628C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 347 | 247 | 12.50% |
| WDAY240628C00232500 | 2024-06-21 3:45PM EDT | 232.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 216 | 209 | 12.50% |
| WDAY240628C00235000 | 2024-06-21 10:31AM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| WDAY240628C00237500 | 2024-06-21 3:57PM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| WDAY240628C00240000 | 2024-06-21 2:38PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| WDAY240628C00245000 | 2024-06-21 11:42AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 25.00% |
| WDAY240628C00250000 | 2024-06-21 10:57AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 25.00% |
| WDAY240628C00255000 | 2024-06-10 3:56PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| WDAY240628C00260000 | 2024-06-17 11:49AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 275 | 25.00% |
| WDAY240628C00265000 | 2024-06-21 10:05AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 62 | 25.00% |
| WDAY240628C00270000 | 2024-06-14 11:18AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| WDAY240628C00275000 | 2024-06-12 10:29AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 50.00% |
| WDAY240628C00280000 | 2024-06-12 10:26AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| WDAY240628C00285000 | 2024-06-14 3:54PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| WDAY240628C00290000 | 2024-05-28 1:05PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| WDAY240628C00295000 | 2024-05-24 11:26AM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 130.37% |
| WDAY240628C00300000 | 2024-05-24 1:32PM EDT | 300.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 136.33% |
| WDAY240628C00305000 | 2024-05-23 3:57PM EDT | 305.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | - | 5 | 129.49% |
| WDAY240628C00310000 | 2024-05-24 9:32AM EDT | 310.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 147.85% |
| WDAY240628C00315000 | 2024-05-24 10:14AM EDT | 315.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 153.32% |
| WDAY240628C00320000 | 2024-05-23 3:54PM EDT | 320.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.79% |
| WDAY240628C00325000 | 2024-06-18 3:43PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| WDAY240628C00370000 | 2024-05-20 1:50PM EDT | 370.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 244.82% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240628P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WDAY240628P00160000 | 2024-06-18 12:48PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 59 | 50.00% |
| WDAY240628P00165000 | 2024-06-21 9:49AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 50.00% |
| WDAY240628P00170000 | 2024-06-21 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WDAY240628P00175000 | 2024-06-17 1:56PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| WDAY240628P00180000 | 2024-06-21 10:04AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 600 | 615 | 25.00% |
| WDAY240628P00185000 | 2024-06-21 2:25PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 25.00% |
| WDAY240628P00190000 | 2024-06-21 3:36PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 89 | 25.00% |
| WDAY240628P00192500 | 2024-06-21 3:36PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 25.00% |
| WDAY240628P00195000 | 2024-06-21 3:37PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 170 | 25.00% |
| WDAY240628P00197500 | 2024-06-18 12:44PM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 25.00% |
| WDAY240628P00200000 | 2024-06-21 3:39PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 75 | 12.50% |
| WDAY240628P00202500 | 2024-06-20 12:39PM EDT | 202.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| WDAY240628P00205000 | 2024-06-21 3:41PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 130 | 168 | 12.50% |
| WDAY240628P00207500 | 2024-06-21 9:55AM EDT | 207.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 12.50% |
| WDAY240628P00210000 | 2024-06-21 3:34PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 102 | 3,012 | 6.25% |
| WDAY240628P00212500 | 2024-06-21 3:54PM EDT | 212.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 88 | 6.25% |
| WDAY240628P00215000 | 2024-06-21 3:59PM EDT | 215.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 274 | 203 | 3.13% |
| WDAY240628P00217500 | 2024-06-21 3:51PM EDT | 217.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 152 | 95 | 1.56% |
| WDAY240628P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 69 | 0.00% |
| WDAY240628P00222500 | 2024-06-21 3:55PM EDT | 222.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
| WDAY240628P00225000 | 2024-06-21 3:43PM EDT | 225.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 36 | 187 | 0.00% |
| WDAY240628P00227500 | 2024-06-13 1:27PM EDT | 227.50 | 19.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDAY240628P00230000 | 2024-06-21 9:43AM EDT | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| WDAY240628P00232500 | 2024-06-21 3:53PM EDT | 232.50 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDAY240628P00235000 | 2024-06-17 9:39AM EDT | 235.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| WDAY240628P00240000 | 2024-06-06 9:37AM EDT | 240.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240628P00245000 | 2024-06-07 1:41PM EDT | 245.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDAY240628P00250000 | 2024-05-31 9:31AM EDT | 250.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240628P00255000 | 2024-05-29 9:45AM EDT | 255.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240628P00260000 | 2024-05-24 9:49AM EDT | 260.00 | 28.31 | 39.50 | 42.60 | 0.00 | - | 5 | 0 | 70.80% |
| WDAY240628P00270000 | 2024-05-29 9:41AM EDT | 270.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDAY240628P00275000 | 2024-06-05 12:38PM EDT | 275.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240628P00280000 | 2024-05-23 1:49PM EDT | 280.00 | 23.00 | 59.20 | 62.60 | 0.00 | - | - | 0 | 152.05% |
