Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
38.487,90 +433,80 (+1,14%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.605,73 +167,36 (+0,27%) CMC Crypto 200
1.466,47 +37,90 (+2,65%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY260116C00105000 | 2024-05-30 10:19AM EDT | 105.00 | 114.00 | 115.50 | 120.50 | -70.85 | -38.33% | 1 | 3 | 61.47% |
| WDAY260116C00120000 | 2024-05-14 3:23PM EDT | 120.00 | 140.45 | 104.30 | 108.00 | 0.00 | - | 2 | 2 | 58.08% |
| WDAY260116C00130000 | 2024-05-17 2:54PM EDT | 130.00 | 142.54 | 95.80 | 100.00 | 0.00 | - | 1 | 2 | 55.03% |
| WDAY260116C00135000 | 2024-05-17 2:54PM EDT | 135.00 | 138.21 | 92.20 | 96.00 | 0.00 | - | 1 | 1 | 54.00% |
| WDAY260116C00145000 | 2024-05-24 12:43PM EDT | 145.00 | 98.50 | 83.60 | 87.20 | 0.00 | - | 1 | 1 | 50.24% |
| WDAY260116C00150000 | 2024-05-30 9:30AM EDT | 150.00 | 80.10 | 80.00 | 83.50 | -4.30 | -5.09% | 1 | 5 | 51.69% |
| WDAY260116C00160000 | 2024-05-30 12:59PM EDT | 160.00 | 75.50 | 73.00 | 78.00 | -7.80 | -9.36% | 1 | 2 | 51.77% |
| WDAY260116C00175000 | 2024-02-20 1:46PM EDT | 175.00 | 149.00 | 123.00 | 126.00 | 0.00 | - | 1 | 1 | 117.26% |
| WDAY260116C00185000 | 2024-05-30 1:19PM EDT | 185.00 | 56.05 | 58.20 | 60.10 | -5.15 | -8.42% | 11 | 86 | 45.81% |
| WDAY260116C00190000 | 2024-05-29 3:30PM EDT | 190.00 | 57.32 | 54.00 | 58.00 | 0.00 | - | 2 | 41 | 46.05% |
| WDAY260116C00200000 | 2024-05-30 1:55PM EDT | 200.00 | 50.70 | 50.40 | 53.40 | -0.80 | -1.55% | 2 | 36 | 45.84% |
| WDAY260116C00210000 | 2024-05-31 12:53PM EDT | 210.00 | 44.85 | 43.50 | 48.00 | -3.35 | -6.95% | 12 | 60 | 44.54% |
| WDAY260116C00220000 | 2024-05-31 3:13PM EDT | 220.00 | 40.13 | 40.30 | 43.30 | -3.87 | -8.80% | 6 | 19 | 43.66% |
| WDAY260116C00230000 | 2024-05-31 12:51PM EDT | 230.00 | 35.00 | 36.00 | 39.00 | -1.86 | -5.05% | 6 | 24 | 42.90% |
| WDAY260116C00240000 | 2024-05-28 11:12AM EDT | 240.00 | 34.50 | 31.70 | 34.50 | 0.00 | - | 6 | 18 | 41.71% |
| WDAY260116C00250000 | 2024-05-29 9:30AM EDT | 250.00 | 30.50 | 28.30 | 29.50 | 0.00 | - | 1 | 16 | 39.80% |
| WDAY260116C00260000 | 2024-05-24 10:45AM EDT | 260.00 | 24.67 | 23.00 | 28.00 | -8.23 | -25.02% | 5 | 23 | 40.90% |
| WDAY260116C00270000 | 2024-05-28 11:04AM EDT | 270.00 | 24.50 | 21.90 | 22.90 | 0.00 | - | 1 | 44 | 38.37% |
| WDAY260116C00280000 | 2024-05-24 10:53AM EDT | 280.00 | 26.15 | 19.10 | 20.90 | 0.00 | - | 3 | 38 | 38.55% |
| WDAY260116C00290000 | 2024-05-24 10:53AM EDT | 290.00 | 22.90 | 16.40 | 18.20 | 0.00 | - | 1 | 17 | 37.82% |
| WDAY260116C00300000 | 2024-05-29 9:38AM EDT | 300.00 | 15.35 | 13.90 | 15.50 | -1.20 | -7.25% | 1 | 72 | 36.84% |
| WDAY260116C00310000 | 2024-05-29 12:22PM EDT | 310.00 | 14.10 | 11.60 | 13.50 | 0.00 | - | 22 | 25 | 36.35% |
| WDAY260116C00320000 | 2024-05-29 3:33PM EDT | 320.00 | 11.23 | 10.90 | 11.80 | 0.00 | - | 48 | 30 | 35.98% |
| WDAY260116C00330000 | 2024-05-28 10:05AM EDT | 330.00 | 10.60 | 9.20 | 10.30 | 0.00 | - | 13 | 15 | 35.64% |
| WDAY260116C00340000 | 2024-05-28 9:50AM EDT | 340.00 | 9.30 | 8.20 | 9.00 | 0.00 | - | 6 | 24 | 35.36% |
| WDAY260116C00350000 | 2024-05-31 3:20PM EDT | 350.00 | 7.20 | 7.10 | 9.80 | -0.20 | -2.70% | 2 | 82 | 37.69% |
| WDAY260116C00360000 | 2024-04-19 1:37PM EDT | 360.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDAY260116C00370000 | 2024-05-30 3:53PM EDT | 370.00 | 5.03 | 5.20 | 6.00 | -2.77 | -35.51% | 3 | 42 | 34.67% |
| WDAY260116C00380000 | 2024-03-11 11:46AM EDT | 380.00 | 22.00 | 20.00 | 20.60 | 0.00 | - | 1 | 7 | 53.51% |
| WDAY260116C00390000 | 2024-05-09 3:55PM EDT | 390.00 | 13.02 | 3.90 | 4.70 | 0.00 | - | 105 | 300 | 34.54% |
| WDAY260116C00400000 | 2024-05-29 1:18PM EDT | 400.00 | 3.95 | 3.40 | 4.10 | 0.00 | - | 1 | 155 | 34.36% |
| WDAY260116C00410000 | 2024-05-24 10:46AM EDT | 410.00 | 4.80 | 2.05 | 3.60 | 0.00 | - | 5 | 18 | 34.25% |
| WDAY260116C00420000 | 2024-05-28 1:03PM EDT | 420.00 | 3.00 | 2.10 | 3.20 | 0.00 | - | 1 | 2 | 34.24% |
| WDAY260116C00430000 | 2024-05-31 11:47AM EDT | 430.00 | 2.35 | 1.40 | 3.80 | -12.65 | -84.33% | 6 | 13 | 36.42% |
| WDAY260116C00440000 | 2024-05-31 10:41AM EDT | 440.00 | 2.10 | 1.35 | 2.90 | -10.40 | -83.20% | 8 | 69 | 35.16% |
| WDAY260116C00450000 | 2024-02-26 4:03PM EDT | 450.00 | 26.80 | 11.00 | 12.30 | 0.00 | - | 1 | 17 | 50.78% |
| WDAY260116C00460000 | 2024-05-28 3:50PM EDT | 460.00 | 1.60 | 1.45 | 2.45 | -0.15 | -8.57% | 11 | 22 | 35.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY260116P00105000 | 2024-05-30 1:06PM EDT | 105.00 | 2.65 | 1.00 | 2.80 | +0.15 | +6.00% | 11 | 265 | 39.70% |
| WDAY260116P00110000 | 2024-01-09 12:14PM EDT | 110.00 | 2.43 | 1.88 | 3.55 | 0.00 | - | 3 | 3 | 39.87% |
| WDAY260116P00115000 | 2024-05-28 11:21AM EDT | 115.00 | 3.40 | 3.10 | 3.70 | 0.00 | - | 5 | 7 | 38.06% |
| WDAY260116P00120000 | 2024-05-31 1:03PM EDT | 120.00 | 4.00 | 3.70 | 4.20 | +0.70 | +21.21% | 5 | 3 | 37.21% |
| WDAY260116P00125000 | 2024-05-24 12:54PM EDT | 125.00 | 3.80 | 4.30 | 4.80 | 0.00 | - | 9 | 90 | 36.51% |
| WDAY260116P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 5.51 | 5.00 | 5.50 | +1.61 | +41.28% | 1 | 52 | 35.92% |
| WDAY260116P00135000 | 2023-11-29 10:38AM EDT | 135.00 | 5.00 | 4.05 | 5.70 | 0.00 | - | 1 | 2 | 34.20% |
| WDAY260116P00140000 | 2024-05-09 2:11PM EDT | 140.00 | 5.19 | 6.50 | 7.30 | 0.00 | - | 1 | 11 | 35.10% |
| WDAY260116P00145000 | 2024-05-29 11:31AM EDT | 145.00 | 7.36 | 7.40 | 8.20 | 0.00 | - | 1 | 6 | 34.49% |
| WDAY260116P00150000 | 2024-05-31 12:14PM EDT | 150.00 | 9.85 | 8.30 | 9.40 | +1.65 | +20.12% | 10 | 302 | 34.23% |
| WDAY260116P00155000 | 2024-03-20 3:28PM EDT | 155.00 | 5.65 | 6.90 | 7.50 | 0.00 | - | 1 | 54 | 29.17% |
| WDAY260116P00160000 | 2024-05-24 11:25AM EDT | 160.00 | 9.01 | 10.70 | 11.50 | 0.00 | - | 1 | 69 | 32.87% |
| WDAY260116P00165000 | 2023-12-20 1:05PM EDT | 165.00 | 7.88 | 6.85 | 8.25 | 0.00 | - | 1 | 1 | 26.29% |
| WDAY260116P00170000 | 2024-05-24 1:10PM EDT | 170.00 | 11.78 | 11.30 | 14.10 | 0.00 | - | 10 | 16 | 31.77% |
| WDAY260116P00175000 | 2024-05-24 12:55PM EDT | 175.00 | 12.80 | 14.80 | 15.70 | 0.00 | - | 3 | 405 | 31.42% |
| WDAY260116P00180000 | 2024-05-29 10:14AM EDT | 180.00 | 15.47 | 14.90 | 17.20 | 0.00 | - | 6 | 33 | 30.83% |
| WDAY260116P00185000 | 2024-05-24 11:31AM EDT | 185.00 | 15.55 | 17.10 | 18.80 | 0.00 | - | 11 | 7 | 30.25% |
| WDAY260116P00190000 | 2024-05-29 10:14AM EDT | 190.00 | 18.95 | 17.80 | 20.60 | 0.00 | - | 4 | 232 | 29.77% |
| WDAY260116P00195000 | 2024-05-29 3:33PM EDT | 195.00 | 22.30 | 21.70 | 24.30 | -0.07 | -0.31% | 3 | 35 | 31.10% |
| WDAY260116P00200000 | 2024-05-29 3:36PM EDT | 200.00 | 23.94 | 23.50 | 24.50 | 0.00 | - | 2 | 188 | 28.79% |
| WDAY260116P00210000 | 2024-05-31 12:53PM EDT | 210.00 | 29.19 | 26.80 | 28.90 | +2.06 | +7.59% | 4 | 505 | 27.86% |
| WDAY260116P00220000 | 2024-05-30 2:34PM EDT | 220.00 | 33.86 | 31.50 | 35.50 | +0.71 | +2.14% | 1 | 391 | 28.54% |
| WDAY260116P00230000 | 2024-05-28 9:30AM EDT | 230.00 | 36.11 | 38.10 | 41.00 | 0.00 | - | 1 | 111 | 27.74% |
| WDAY260116P00240000 | 2024-05-24 3:55PM EDT | 240.00 | 40.95 | 43.90 | 45.40 | 0.00 | - | 2 | 39 | 25.45% |
| WDAY260116P00250000 | 2024-05-30 11:24AM EDT | 250.00 | 53.30 | 48.50 | 52.20 | +16.80 | +46.03% | 1 | 35 | 24.96% |
| WDAY260116P00260000 | 2024-05-29 10:51AM EDT | 260.00 | 54.83 | 55.00 | 59.50 | 0.00 | - | 2 | 23 | 24.53% |
| WDAY260116P00270000 | 2024-05-31 2:32PM EDT | 270.00 | 66.80 | 62.00 | 67.00 | +7.80 | +13.22% | 2 | 53 | 23.87% |
| WDAY260116P00280000 | 2024-05-31 12:27PM EDT | 280.00 | 74.40 | 70.00 | 74.20 | +26.70 | +55.97% | 1 | 122 | 22.28% |
| WDAY260116P00290000 | 2024-05-28 11:27AM EDT | 290.00 | 78.50 | 78.00 | 82.50 | 0.00 | - | 2 | 14 | 21.49% |
| WDAY260116P00300000 | 2024-05-29 12:58PM EDT | 300.00 | 87.80 | 88.00 | 91.50 | 0.00 | - | 3 | 15 | 21.30% |
| WDAY260116P00310000 | 2024-02-28 12:25PM EDT | 310.00 | 50.55 | 57.10 | 60.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY260116P00320000 | 2024-05-06 10:02AM EDT | 320.00 | 78.25 | 106.00 | 111.00 | 0.00 | - | 2 | 0 | 22.97% |
| WDAY260116P00350000 | 2024-02-29 3:49PM EDT | 350.00 | 73.60 | 83.50 | 87.40 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY260116P00370000 | 2024-03-04 4:55PM EDT | 370.00 | 101.87 | 103.30 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
