Deutsche Märkte schließen in 2 Stunden 31 Minuten
DAX
18.259,85 +96,33 (+0,53%) Euro Stoxx 50
4.939,57 +32,27 (+0,66%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,80 +7,60 (+0,33%) EUR/USD
1,0737 +0,0039 (+0,37%) Bitcoin EUR
56.951,39 -2.982,23 (-4,98%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240705C00195000 | 2024-06-17 2:02PM EDT | 195.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDAY240705C00200000 | 2024-06-14 1:42PM EDT | 200.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY240705C00205000 | 2024-06-20 2:39PM EDT | 205.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| WDAY240705C00207500 | 2024-06-20 1:44PM EDT | 207.50 | 9.91 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| WDAY240705C00210000 | 2024-06-21 3:19PM EDT | 210.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| WDAY240705C00212500 | 2024-06-21 2:33PM EDT | 212.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| WDAY240705C00215000 | 2024-06-21 3:47PM EDT | 215.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| WDAY240705C00217500 | 2024-06-21 3:00PM EDT | 217.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 46 | 78 | 0.00% |
| WDAY240705C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 285 | 238 | 0.78% |
| WDAY240705C00222500 | 2024-06-21 3:21PM EDT | 222.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 1.56% |
| WDAY240705C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 39 | 295 | 3.13% |
| WDAY240705C00227500 | 2024-06-21 3:45PM EDT | 227.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 43 | 6.25% |
| WDAY240705C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 323 | 6.25% |
| WDAY240705C00232500 | 2024-06-21 2:39PM EDT | 232.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| WDAY240705C00235000 | 2024-06-21 3:19PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 49 | 165 | 6.25% |
| WDAY240705C00240000 | 2024-06-21 3:20PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| WDAY240705C00245000 | 2024-06-05 11:10AM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| WDAY240705C00250000 | 2024-06-21 2:23PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| WDAY240705C00255000 | 2024-05-29 12:56PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| WDAY240705C00260000 | 2024-06-18 11:43AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| WDAY240705C00265000 | 2024-06-21 10:57AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| WDAY240705C00270000 | 2024-05-23 3:35PM EDT | 270.00 | 9.82 | 0.00 | 0.60 | 0.00 | - | - | 3 | 60.84% |
| WDAY240705C00275000 | 2024-06-03 12:45PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| WDAY240705C00285000 | 2024-06-10 9:47AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WDAY240705C00365000 | 2024-05-24 9:47AM EDT | 365.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 135.45% |
| WDAY240705C00370000 | 2024-05-24 9:46AM EDT | 370.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 133.79% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240705P00145000 | 2024-06-18 11:47AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| WDAY240705P00155000 | 2024-06-20 12:14PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| WDAY240705P00165000 | 2024-05-24 1:29PM EDT | 165.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 94.82% |
| WDAY240705P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| WDAY240705P00175000 | 2024-06-21 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| WDAY240705P00180000 | 2024-06-05 2:59PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDAY240705P00185000 | 2024-06-11 9:30AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| WDAY240705P00190000 | 2024-06-17 3:48PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| WDAY240705P00195000 | 2024-06-21 3:50PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| WDAY240705P00200000 | 2024-06-21 11:51AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| WDAY240705P00202500 | 2024-06-21 3:41PM EDT | 202.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 175 | 179 | 12.50% |
| WDAY240705P00205000 | 2024-06-21 1:48PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| WDAY240705P00207500 | 2024-06-20 2:49PM EDT | 207.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| WDAY240705P00210000 | 2024-06-21 3:00PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 6.25% |
| WDAY240705P00212500 | 2024-06-21 11:16AM EDT | 212.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| WDAY240705P00215000 | 2024-06-21 12:13PM EDT | 215.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 205 | 3.13% |
| WDAY240705P00217500 | 2024-06-21 1:04PM EDT | 217.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| WDAY240705P00220000 | 2024-06-21 3:13PM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 0.00% |
| WDAY240705P00222500 | 2024-06-21 1:45PM EDT | 222.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDAY240705P00225000 | 2024-06-18 10:46AM EDT | 225.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WDAY240705P00230000 | 2024-06-13 1:39PM EDT | 230.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| WDAY240705P00235000 | 2024-05-24 10:50AM EDT | 235.00 | 13.70 | 14.60 | 17.50 | 0.00 | - | 1 | 0 | 41.26% |
| WDAY240705P00240000 | 2024-05-28 2:17PM EDT | 240.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240705P00245000 | 2024-06-13 12:35PM EDT | 245.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDAY240705P00250000 | 2024-05-24 11:13AM EDT | 250.00 | 24.41 | 28.90 | 32.50 | 0.00 | - | 6 | 0 | 62.43% |
| WDAY240705P00255000 | 2024-05-28 11:24AM EDT | 255.00 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240705P00265000 | 2024-05-28 12:34PM EDT | 265.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240705P00275000 | 2024-05-24 11:03AM EDT | 275.00 | 49.30 | 54.60 | 57.70 | 0.00 | - | 3 | 0 | 62.89% |
