Deutsche Märkte geschlossen

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,16-1,58 (-1,60%)
Börsenschluss: 04:00PM EDT
97,30 +0,14 (+0,14%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA240531C000750002024-05-22 3:58PM EDT75.0025.8521.0024.150.00-1011133.50%
OKTA240531C000850002024-05-24 10:30AM EDT85.0013.8012.6013.95-2.31-14.34%107107.91%
OKTA240531C000880002024-04-24 3:00PM EDT88.0010.3011.2511.550.00--1120.26%
OKTA240531C000890002024-04-24 3:00PM EDT89.009.7010.5510.850.00-12120.26%
OKTA240531C000900002024-05-24 2:29PM EDT90.0010.009.8510.15-3.10-23.66%3611119.73%
OKTA240531C000910002024-05-20 12:48PM EDT91.0013.959.209.500.00-15119.73%
OKTA240531C000920002024-05-13 2:44PM EDT92.009.858.608.900.00-15120.22%
OKTA240531C000930002024-05-23 2:15PM EDT93.0010.098.008.300.00-143120.12%
OKTA240531C000940002024-05-24 9:30AM EDT94.008.407.407.70-4.34-34.07%133119.48%
OKTA240531C000950002024-05-24 2:15PM EDT95.007.106.907.25-0.99-12.24%28146120.85%
OKTA240531C000960002024-05-24 3:59PM EDT96.006.506.406.60-2.55-28.18%29203119.58%
OKTA240531C000970002024-05-24 3:32PM EDT97.005.895.906.10-1.11-15.86%34413119.34%
OKTA240531C000980002024-05-24 3:51PM EDT98.005.405.455.65-1.40-20.59%60208119.53%
OKTA240531C000990002024-05-24 3:59PM EDT99.005.105.005.20-0.80-13.56%83126119.24%
OKTA240531C001000002024-05-24 3:57PM EDT100.004.674.554.80-0.72-13.36%71603118.90%
OKTA240531C001010002024-05-24 2:46PM EDT101.004.274.154.40-1.70-28.48%11241118.53%
OKTA240531C001020002024-05-24 3:42PM EDT102.003.973.804.05-0.85-17.63%32316118.70%
OKTA240531C001030002024-05-24 3:55PM EDT103.003.653.503.70-1.00-21.51%27108118.90%
OKTA240531C001040002024-05-24 3:49PM EDT104.003.323.203.35-0.88-20.95%70158118.60%
OKTA240531C001050002024-05-24 3:46PM EDT105.002.972.913.05-0.88-22.86%60182118.51%
OKTA240531C001060002024-05-24 2:33PM EDT106.002.732.662.78-0.87-24.17%554118.70%
OKTA240531C001070002024-05-24 3:56PM EDT107.002.412.352.52-0.59-19.67%22124117.82%
OKTA240531C001080002024-05-24 3:56PM EDT108.002.232.192.29-0.72-24.41%1173118.65%
OKTA240531C001090002024-05-24 3:29PM EDT109.002.021.972.09-0.58-22.31%9103118.65%
OKTA240531C001100002024-05-24 3:56PM EDT110.001.821.771.88-0.48-20.87%62374118.41%
OKTA240531C001110002024-05-24 10:26AM EDT111.001.651.601.69-1.07-39.34%2281118.31%
OKTA240531C001120002024-05-24 3:42PM EDT112.001.491.441.54-0.37-19.89%41211118.56%
OKTA240531C001150002024-05-24 3:55PM EDT115.001.021.021.11-0.55-35.03%80130118.02%
OKTA240531C001200002024-05-24 3:46PM EDT120.000.620.570.63-0.20-24.39%11195117.77%
OKTA240531C001250002024-05-24 3:54PM EDT125.000.320.300.36-0.16-33.33%110468117.97%
OKTA240531C001300002024-05-23 3:24PM EDT130.000.270.080.370.00-59123.05%
OKTA240531C001350002024-05-17 1:58PM EDT135.000.350.050.570.00-56143.55%
OKTA240531C001400002024-05-17 3:42PM EDT140.000.280.020.250.00-210136.33%
OKTA240531C001500002024-05-20 3:40PM EDT150.000.090.010.100.00-26126139.84%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA240531P000550002024-05-21 12:11PM EDT55.000.670.000.080.00-24181.25%
OKTA240531P000600002024-05-24 11:29AM EDT60.000.060.000.05+0.03+100.00%325147.66%
OKTA240531P000650002024-05-24 3:11PM EDT65.000.050.020.10-0.38-88.37%302139.06%
OKTA240531P000700002024-05-24 1:07PM EDT70.000.100.100.150.00-3290129.69%
OKTA240531P000750002024-05-24 3:55PM EDT75.000.270.220.30+0.06+28.57%42161120.90%
OKTA240531P000800002024-05-24 3:25PM EDT80.000.700.630.71+0.13+22.81%46129120.22%
OKTA240531P000810002024-05-24 3:41PM EDT81.000.800.740.83+0.18+29.03%2597119.68%
OKTA240531P000820002024-05-24 3:54PM EDT82.000.920.870.95+0.20+27.78%8663118.95%
OKTA240531P000830002024-05-24 3:47PM EDT83.001.101.021.15+0.21+23.60%4395119.53%
OKTA240531P000840002024-05-24 2:20PM EDT84.001.301.211.31+0.25+23.81%15102119.34%
OKTA240531P000850002024-05-24 3:57PM EDT85.001.451.391.52+0.29+25.00%164261119.14%
OKTA240531P000860002024-05-24 3:56PM EDT86.001.661.611.74+0.55+49.55%1491119.04%
OKTA240531P000870002024-05-24 3:47PM EDT87.001.931.841.99+0.73+60.83%2993118.85%
OKTA240531P000880002024-05-24 3:39PM EDT88.002.152.132.27+0.31+16.85%39118119.19%
OKTA240531P000890002024-05-24 3:09PM EDT89.002.512.382.56+0.40+18.96%787118.56%
OKTA240531P000900002024-05-24 3:57PM EDT90.002.802.692.88+0.36+14.75%229219118.41%
OKTA240531P000910002024-05-24 2:33PM EDT91.003.153.053.25+0.50+18.87%9108118.80%
OKTA240531P000920002024-05-24 3:42PM EDT92.003.503.403.60+0.50+16.67%74122118.24%
OKTA240531P000930002024-05-24 2:36PM EDT93.003.853.854.00+0.85+28.33%19179118.75%
OKTA240531P000940002024-05-24 3:31PM EDT94.004.304.254.45+0.77+21.81%82454118.63%
OKTA240531P000950002024-05-24 3:48PM EDT95.004.874.704.90+0.67+15.95%153663118.46%
OKTA240531P000960002024-05-24 10:30AM EDT96.005.305.155.35+0.70+15.22%17270117.77%
OKTA240531P000970002024-05-24 3:56PM EDT97.005.785.655.90+0.64+12.45%89171118.02%
OKTA240531P000980002024-05-24 3:44PM EDT98.006.306.206.40+0.75+13.51%44195117.73%
OKTA240531P000990002024-05-24 2:33PM EDT99.006.816.756.95+0.76+12.56%6284117.41%
OKTA240531P001000002024-05-24 3:54PM EDT100.007.577.357.60+0.87+12.99%612,745118.07%
OKTA240531P001010002024-05-24 9:56AM EDT101.008.097.958.20+2.07+34.39%30166117.73%
OKTA240531P001020002024-05-24 10:53AM EDT102.008.538.608.85+1.38+19.30%16288117.87%
OKTA240531P001030002024-05-23 11:13AM EDT103.009.479.259.50+2.07+27.97%138117.53%
OKTA240531P001040002024-05-21 12:58PM EDT104.0010.149.9510.20+2.70+36.29%167117.77%
OKTA240531P001050002024-05-24 9:30AM EDT105.009.9010.6510.90+1.70+20.73%7173117.48%
OKTA240531P001060002024-05-23 10:07AM EDT106.009.3511.3511.600.00-114116.75%
OKTA240531P001070002024-05-20 10:26AM EDT107.009.0712.1012.400.00-16117.24%
OKTA240531P001080002024-05-22 9:42AM EDT108.0010.4312.8513.150.00-56116.70%
OKTA240531P001150002024-05-06 1:39PM EDT115.0018.1817.7019.200.00--2100.59%
OKTA240531P001200002024-05-24 3:18PM EDT120.0023.4722.6523.80-0.23-0.97%10106.35%