OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191213C000980002019-12-06 1:39PM EST98.0020.0018.6020.900.00-30126.95%
OKTA191213C001000002019-12-06 1:35PM EST100.0018.2017.1018.200.00-51050.00%
OKTA191213C001010002019-11-18 10:05AM EST101.0018.8015.6017.600.00--0182.42%
OKTA191213C001020002019-11-05 9:43AM EST102.0010.3015.9016.800.00--11158.79%
OKTA191213C001030002019-12-11 10:54AM EST103.0013.1014.0015.20-6.00-31.41%20140.82%
OKTA191213C001040002019-11-19 1:06PM EST104.0024.1713.1014.100.00--0126.17%
OKTA191213C001050002019-12-11 1:02PM EST105.0012.0012.3012.90-2.18-15.37%220102.73%
OKTA191213C001060002019-12-04 1:04PM EST106.0016.1010.5012.700.00-10144.82%
OKTA191213C001070002019-12-11 9:35AM EST107.0011.0010.1011.20-3.60-24.66%60109.96%
OKTA191213C001080002019-11-18 10:05AM EST108.0013.209.1010.200.00-20102.25%
OKTA191213C001090002019-12-05 10:18AM EST109.0012.808.009.200.00-2094.34%
OKTA191213C001100002019-12-11 11:59AM EST110.006.507.108.20-2.57-28.34%2086.43%
OKTA191213C001110002019-12-11 11:59AM EST111.005.606.407.20-1.70-23.29%2054.10%
OKTA191213C001120002019-12-09 2:00PM EST112.0010.405.506.100.00-4065.43%
OKTA191213C001130002019-12-11 10:43AM EST113.004.004.605.10-2.40-37.50%16057.42%
OKTA191213C001140002019-12-11 2:53PM EST114.004.203.804.20-2.05-32.80%14053.32%
OKTA191213C001150002019-12-11 2:08PM EST115.002.853.103.30-1.95-40.63%44047.95%
OKTA191213C001160002019-12-11 2:37PM EST116.002.352.352.55-2.45-51.04%352046.09%
OKTA191213C001170002019-12-11 3:48PM EST117.001.901.751.90-1.30-40.63%169044.82%
OKTA191213C001180002019-12-11 3:59PM EST118.001.251.201.35-1.45-53.70%111043.65%
OKTA191213C001190002019-12-11 3:59PM EST119.000.850.800.90-1.38-61.88%91042.29%
OKTA191213C001200002019-12-11 3:11PM EST120.000.600.500.60-1.10-64.71%252042.43%
OKTA191213C001210002019-12-11 2:37PM EST121.000.360.300.40-0.89-71.20%73043.26%
OKTA191213C001220002019-12-11 3:54PM EST122.000.190.150.25-0.74-79.57%84043.46%
OKTA191213C001230002019-12-11 12:07PM EST123.000.150.050.15-0.47-75.81%34043.65%
OKTA191213C001240002019-12-11 12:07PM EST124.000.100.000.10-0.35-77.78%29045.12%
OKTA191213C001250002019-12-11 3:57PM EST125.000.050.000.05-0.20-80.00%21044.14%
OKTA191213C001260002019-12-10 3:32PM EST126.000.200.000.150.00-338052.73%
OKTA191213C001270002019-12-10 2:03PM EST127.000.100.000.150.00-18057.42%
OKTA191213C001280002019-12-11 9:37AM EST128.000.070.000.10+0.01+16.67%1058.20%
OKTA191213C001290002019-12-11 9:37AM EST129.000.080.000.05+0.03+60.00%1056.25%
OKTA191213C001300002019-12-10 2:38PM EST130.000.040.000.050.00-124060.55%
OKTA191213C001310002019-12-09 2:41PM EST131.000.170.000.150.00-5075.98%
OKTA191213C001320002019-12-09 3:15PM EST132.000.100.000.100.00-3075.39%
OKTA191213C001330002019-12-09 10:17AM EST133.000.040.000.050.00-4071.88%
OKTA191213C001340002019-12-09 1:47PM EST134.000.050.000.150.00-24089.06%
OKTA191213C001350002019-12-11 3:42PM EST135.000.020.000.05-0.01-33.33%2079.69%
OKTA191213C001360002019-12-05 3:57PM EST136.000.550.000.050.00-6083.59%
OKTA191213C001370002019-12-09 11:45AM EST137.000.050.000.150.00-10101.56%
OKTA191213C001380002019-12-09 11:24AM EST138.000.050.000.150.00-40105.47%
OKTA191213C001390002019-12-05 1:21PM EST139.000.500.000.150.00-10109.38%
OKTA191213C001400002019-12-10 2:16PM EST140.000.010.000.050.00-1097.66%
OKTA191213C001410002019-12-06 9:43AM EST141.000.100.000.150.00-20117.19%
OKTA191213C001420002019-12-05 1:32PM EST142.000.290.000.150.00-210121.09%
OKTA191213C001430002019-12-11 2:56PM EST143.000.040.000.05-0.11-73.33%50107.81%
OKTA191213C001440002019-12-02 10:15AM EST144.000.750.000.150.00--0128.52%
OKTA191213C001450002019-12-09 11:26AM EST145.000.050.000.150.00-20132.03%
OKTA191213C001460002019-12-04 9:43AM EST146.000.350.000.150.00--0135.94%
OKTA191213C001470002019-12-04 11:11AM EST147.000.250.000.150.00--0139.45%
OKTA191213C001480002019-12-05 10:04AM EST148.000.200.000.150.00--0142.97%
OKTA191213C001490002019-12-02 10:05AM EST149.000.350.000.150.00--0146.88%
OKTA191213C001500002019-12-05 12:13PM EST150.000.100.000.050.00-60131.25%
OKTA191213C001550002019-12-11 2:56PM EST155.000.020.000.05-0.01-33.33%50146.09%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191213P000800002019-11-04 2:52PM EST80.000.750.000.000.00-1150.00%
OKTA191213P000900002019-12-05 3:58PM EST90.000.090.000.050.00-1080146.88%
OKTA191213P000920002019-12-05 3:59PM EST92.000.100.000.150.00--0157.03%
OKTA191213P000950002019-12-05 1:56PM EST95.000.200.000.150.00-40139.06%
OKTA191213P000960002019-12-05 3:58PM EST96.000.050.000.050.00-10114.84%
OKTA191213P000970002019-12-05 3:59PM EST97.000.300.000.100.00-10120.31%
OKTA191213P000980002019-11-18 12:11AM EST98.002.350.000.100.00--0114.45%
OKTA191213P000985002019-12-05 2:44PM EST98.500.350.000.150.00-100118.75%
OKTA191213P000990002019-12-06 11:22AM EST99.000.050.000.050.00-3099.22%
OKTA191213P000995002019-12-05 12:37PM EST99.500.390.000.100.00-10106.25%
OKTA191213P001000002019-12-06 3:24PM EST100.000.050.000.100.00-40103.13%
OKTA191213P001010002019-12-06 9:30AM EST101.000.150.000.100.00-1097.66%
OKTA191213P001020002019-12-06 10:31AM EST102.000.140.000.100.00-10092.19%
OKTA191213P001030002019-12-11 2:37PM EST103.000.030.000.10-0.05-62.50%1086.72%
OKTA191213P001040002019-12-11 11:09AM EST104.000.040.000.10-0.08-66.67%5081.25%
OKTA191213P001050002019-12-09 2:54PM EST105.000.050.000.100.00-12075.78%
OKTA191213P001060002019-12-11 11:06AM EST106.000.050.000.150.00-1075.39%
OKTA191213P001070002019-12-11 10:03AM EST107.000.100.000.10+0.05+100.00%5065.23%
OKTA191213P001080002019-12-11 2:37PM EST108.000.080.000.10+0.03+60.00%1059.77%
OKTA191213P001090002019-12-11 11:41AM EST109.000.100.000.10+0.05+100.00%1054.30%
OKTA191213P001100002019-12-11 10:43AM EST110.000.250.050.10+0.15+150.00%19052.54%
OKTA191213P001110002019-12-11 10:32AM EST111.000.350.050.15+0.15+75.00%50054.10%
OKTA191213P001120002019-12-11 11:12AM EST112.000.450.100.20+0.25+125.00%311051.27%
OKTA191213P001130002019-12-11 12:39PM EST113.000.520.200.30+0.19+57.58%20050.10%
OKTA191213P001140002019-12-11 1:17PM EST114.000.700.350.40+0.30+75.00%435046.97%
OKTA191213P001150002019-12-11 3:30PM EST115.000.500.500.65+0.04+8.70%313047.95%
OKTA191213P001160002019-12-11 3:45PM EST116.000.700.750.90-0.15-17.65%121046.09%
OKTA191213P001170002019-12-11 3:43PM EST117.001.001.101.250.00-64044.82%
OKTA191213P001180002019-12-11 3:51PM EST118.001.601.551.75+0.35+28.00%204045.12%
OKTA191213P001190002019-12-11 3:52PM EST119.002.152.152.30+0.55+34.38%27043.85%
OKTA191213P001200002019-12-11 11:51AM EST120.003.852.803.00+1.42+58.44%131044.14%
OKTA191213P001210002019-12-11 2:37PM EST121.003.723.603.90+0.72+24.00%84049.22%
OKTA191213P001220002019-12-11 2:38PM EST122.004.454.404.80+0.85+23.61%7053.03%
OKTA191213P001230002019-12-10 12:01PM EST123.004.405.105.900.00-2064.75%
OKTA191213P001240002019-12-11 3:39PM EST124.006.156.007.10+0.95+18.27%1053.13%
OKTA191213P001250002019-12-11 2:00PM EST125.008.606.908.10+1.75+25.55%1055.08%
OKTA191213P001260002019-12-10 1:43PM EST126.007.107.809.100.00-2055.66%
OKTA191213P001270002019-12-06 10:49AM EST127.0010.208.9010.000.00-15060.74%
OKTA191213P001280002019-12-09 10:04AM EST128.007.609.8011.000.00-2058.20%
OKTA191213P001290002019-12-05 10:08AM EST129.0010.3010.8012.000.00-4062.50%
OKTA191213P001300002019-12-11 10:54AM EST130.0013.8412.1012.70+2.44+21.40%11066.80%
OKTA191213P001310002019-12-05 2:15PM EST131.0012.6012.8014.100.00-6079.88%
OKTA191213P001320002019-12-06 9:58AM EST132.0014.0013.3015.400.00-20148.93%
OKTA191213P001330002019-12-05 10:06AM EST133.0013.0014.7015.900.00--0128.32%
OKTA191213P001340002019-12-03 9:43AM EST134.0013.9015.3017.500.00--083.59%
OKTA191213P001350002019-12-04 9:54AM EST135.0014.0016.7018.100.00-3087.50%
OKTA191213P001360002019-12-05 10:31AM EST136.0016.2016.9019.900.00--091.41%
OKTA191213P001370002019-12-02 9:52AM EST137.0014.0017.9020.600.00--0189.26%
OKTA191213P001380002019-12-04 11:57AM EST138.0017.5018.8021.700.00--0199.95%
OKTA191213P001390002019-11-26 9:39AM EST139.0012.1019.9022.800.00-1050.00%
OKTA191213P001400002019-12-06 10:07AM EST140.0020.0021.4023.300.00-12050.00%
OKTA191213P001420002019-12-02 12:02PM EST142.0019.4023.3025.300.00-10201.47%
OKTA191213P001430002019-12-04 3:50PM EST143.0021.1023.5026.900.00--0238.48%
OKTA191213P001500002019-11-29 9:33AM EST150.0020.9031.3033.500.00-20142.19%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen