Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
39.093,92 +289,27 (+0,75%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Bitcoin EUR
56.884,27 -1.192,79 (-2,05%) CMC Crypto 200
1.273,54 -36,18 (-2,76%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920C00160000 | 2024-06-14 11:17AM EDT | 160.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920C00165000 | 2024-05-24 9:35AM EDT | 165.00 | 72.25 | 55.60 | 59.30 | 0.00 | - | 2 | 2 | 54.23% |
| WDAY240920C00170000 | 2024-05-30 3:47PM EDT | 170.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920C00175000 | 2024-05-31 11:25AM EDT | 175.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDAY240920C00180000 | 2024-06-07 2:40PM EDT | 180.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDAY240920C00185000 | 2024-06-24 9:32AM EDT | 185.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920C00190000 | 2024-06-14 10:53AM EDT | 190.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920C00195000 | 2024-05-31 10:52AM EDT | 195.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDAY240920C00210000 | 2024-06-24 3:55PM EDT | 210.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDAY240920C00220000 | 2024-06-24 3:15PM EDT | 220.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| WDAY240920C00230000 | 2024-06-24 3:56PM EDT | 230.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| WDAY240920C00240000 | 2024-06-24 2:09PM EDT | 240.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| WDAY240920C00250000 | 2024-06-24 2:39PM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDAY240920C00260000 | 2024-06-24 1:52PM EDT | 260.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WDAY240920C00270000 | 2024-06-24 12:01PM EDT | 270.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDAY240920C00280000 | 2024-06-24 2:38PM EDT | 280.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDAY240920C00290000 | 2024-06-24 12:30PM EDT | 290.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDAY240920C00300000 | 2024-06-17 10:11AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDAY240920C00310000 | 2024-06-24 12:07PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDAY240920C00320000 | 2024-06-20 10:29AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDAY240920C00330000 | 2024-05-29 12:41PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WDAY240920C00340000 | 2024-05-29 3:50PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDAY240920C00350000 | 2024-06-24 12:07PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDAY240920C00360000 | 2024-06-06 12:28PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDAY240920C00370000 | 2024-05-23 10:46AM EDT | 370.00 | 0.87 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 50.00% |
| WDAY240920C00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 53.78% |
| WDAY240920C00390000 | 2024-05-09 12:28PM EDT | 390.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 50.10% |
| WDAY240920C00400000 | 2024-06-11 1:45PM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDAY240920C00410000 | 2024-06-11 1:45PM EDT | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDAY240920C00420000 | 2024-06-11 1:45PM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDAY240920C00430000 | 2024-06-11 1:35PM EDT | 430.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDAY240920C00440000 | 2024-05-14 10:27AM EDT | 440.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 63.18% |
| WDAY240920C00450000 | 2024-06-11 1:45PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| WDAY240920C00460000 | 2024-05-03 10:58AM EDT | 460.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 72.22% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920P00140000 | 2024-03-06 4:45PM EDT | 140.00 | 0.61 | 0.15 | 0.70 | 0.00 | - | 5 | 16 | 51.69% |
| WDAY240920P00150000 | 2024-02-01 3:17PM EDT | 150.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | - | 1 | 51.54% |
| WDAY240920P00155000 | 2024-05-24 9:55AM EDT | 155.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 1 | 6 | 43.65% |
| WDAY240920P00160000 | 2024-06-21 10:05AM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDAY240920P00165000 | 2024-06-24 1:29PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDAY240920P00170000 | 2024-06-21 11:42AM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDAY240920P00175000 | 2024-06-21 3:32PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDAY240920P00180000 | 2024-06-21 11:44AM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDAY240920P00185000 | 2024-06-24 11:03AM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDAY240920P00190000 | 2024-06-21 3:01PM EDT | 190.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WDAY240920P00195000 | 2024-06-21 3:18PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDAY240920P00200000 | 2024-06-24 3:16PM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| WDAY240920P00210000 | 2024-06-24 2:11PM EDT | 210.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| WDAY240920P00220000 | 2024-06-24 12:53PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDAY240920P00230000 | 2024-06-24 10:26AM EDT | 230.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| WDAY240920P00240000 | 2024-06-24 10:28AM EDT | 240.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00250000 | 2024-06-12 9:47AM EDT | 250.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00260000 | 2024-06-24 9:43AM EDT | 260.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920P00270000 | 2024-05-31 9:39AM EDT | 270.00 | 58.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDAY240920P00280000 | 2024-05-29 11:06AM EDT | 280.00 | 65.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920P00290000 | 2024-04-19 12:38PM EDT | 290.00 | 43.70 | 36.10 | 38.90 | 0.00 | - | 3 | 47 | 0.00% |
| WDAY240920P00300000 | 2024-03-19 1:19PM EDT | 300.00 | 37.05 | 47.10 | 49.90 | 0.00 | - | 2 | 66 | 0.00% |
| WDAY240920P00310000 | 2024-05-22 12:47PM EDT | 310.00 | 50.40 | 89.20 | 92.50 | 0.00 | - | 1 | 0 | 43.63% |
| WDAY240920P00320000 | 2024-03-05 3:45PM EDT | 320.00 | 57.75 | 53.50 | 54.70 | 0.00 | - | 7 | 12 | 0.00% |
| WDAY240920P00330000 | 2024-03-06 4:30PM EDT | 330.00 | 66.65 | 61.50 | 63.60 | 0.00 | - | 6 | 15 | 0.00% |
| WDAY240920P00340000 | 2024-03-18 3:32PM EDT | 340.00 | 68.00 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00350000 | 2024-03-06 3:29PM EDT | 350.00 | 84.30 | 80.80 | 83.60 | 0.00 | - | 3 | 6 | 0.00% |
| WDAY240920P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 68.20 | 93.60 | 97.60 | 0.00 | - | - | 8 | 0.00% |
| WDAY240920P00370000 | 2024-02-15 1:08PM EDT | 370.00 | 72.00 | 100.15 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00400000 | 2024-02-12 11:53AM EDT | 400.00 | 97.85 | 128.95 | 131.50 | 0.00 | - | - | 0 | 0.00% |
| WDAY240920P00410000 | 2024-02-16 3:34PM EDT | 410.00 | 105.70 | 140.05 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |
