OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür25. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191025C000800002019-10-03 9:46AM EDT80.0025.8018.8020.700.00--1163.67%
OKTA191025C000850002019-09-30 9:38AM EDT85.0011.4014.8015.300.00--6139.84%
OKTA191025C000900002019-10-18 2:59PM EDT90.009.509.009.40-3.30-25.78%2311374.85%
OKTA191025C000910002019-10-18 2:10PM EDT91.008.508.208.50+8.50+∞%73073.93%
OKTA191025C000930002019-10-18 11:36AM EDT93.007.006.606.90+7.00+∞%23072.46%
OKTA191025C000940002019-10-18 3:55PM EDT94.005.805.806.10-10.80-65.06%183870.31%
OKTA191025C000950002019-10-18 3:41PM EDT95.005.305.105.40-12.40-70.06%2245269.87%
OKTA191025C000960002019-10-18 12:47PM EDT96.003.704.504.70-6.60-64.08%1112269.51%
OKTA191025C000970002019-10-18 2:13PM EDT97.004.003.804.10-5.90-59.60%1737368.09%
OKTA191025C000980002019-10-18 3:44PM EDT98.003.473.303.50-4.33-55.51%2302467.82%
OKTA191025C000990002019-10-18 3:27PM EDT99.002.852.752.95-4.25-59.86%1782766.46%
OKTA191025C001000002019-10-18 3:55PM EDT100.002.242.302.50-4.96-68.89%1926666.16%
OKTA191025C001010002019-10-18 3:51PM EDT101.002.001.902.05-4.40-68.75%1052365.28%
OKTA191025C001020002019-10-18 3:57PM EDT102.001.651.551.70-3.31-66.73%1905564.94%
OKTA191025C001030002019-10-18 3:53PM EDT103.001.301.251.40-3.90-75.00%3664464.70%
OKTA191025C001040002019-10-18 3:29PM EDT104.001.051.001.10-3.25-75.58%2075563.97%
OKTA191025C001050002019-10-18 3:59PM EDT105.000.950.800.90-2.15-69.35%3447964.16%
OKTA191025C001060002019-10-18 3:18PM EDT106.000.750.650.75-1.80-70.59%2347064.89%
OKTA191025C001070002019-10-18 3:54PM EDT107.000.530.500.60-1.60-75.12%748564.75%
OKTA191025C001080002019-10-18 3:52PM EDT108.000.450.400.50-1.30-74.29%277565.53%
OKTA191025C001090002019-10-18 12:46PM EDT109.000.350.300.40-1.05-75.00%176665.43%
OKTA191025C001100002019-10-18 3:51PM EDT110.000.300.250.30-0.82-73.21%11824965.63%
OKTA191025C001110002019-10-18 3:51PM EDT111.000.220.200.25-0.73-76.84%4510866.60%
OKTA191025C001120002019-10-18 3:42PM EDT112.000.170.150.25-0.63-78.75%2225068.65%
OKTA191025C001130002019-10-18 12:15PM EDT113.000.250.100.20-0.35-58.33%336468.26%
OKTA191025C001140002019-10-18 11:07AM EDT114.000.200.100.15-0.45-69.23%2934569.34%
OKTA191025C001150002019-10-18 3:55PM EDT115.000.100.000.15-0.25-71.43%1420466.80%
OKTA191025C001160002019-10-18 2:53PM EDT116.000.130.050.15-0.22-62.86%59573.05%
OKTA191025C001170002019-10-18 11:07AM EDT117.000.100.050.15-0.30-75.00%94676.17%
OKTA191025C001180002019-10-18 10:27AM EDT118.000.130.000.15-0.07-35.00%118275.78%
OKTA191025C001190002019-10-18 2:12PM EDT119.000.100.000.15-0.05-33.33%217578.71%
OKTA191025C001200002019-10-18 1:41PM EDT120.000.100.000.10-0.04-28.57%420176.95%
OKTA191025C001210002019-10-17 2:35PM EDT121.000.100.000.150.00-315284.38%
OKTA191025C001220002019-10-16 2:48PM EDT122.000.240.000.150.00-37387.50%
OKTA191025C001230002019-10-17 11:30AM EDT123.000.100.000.050.00-125978.13%
OKTA191025C001240002019-10-15 12:23PM EDT124.000.660.000.150.00-912892.97%
OKTA191025C001250002019-10-17 9:55AM EDT125.000.130.000.150.00-28495.70%
OKTA191025C001260002019-10-17 9:50AM EDT126.000.080.000.150.00-12798.44%
OKTA191025C001270002019-10-18 1:13PM EDT127.000.070.000.15-0.01-12.50%122100.78%
OKTA191025C001280002019-10-18 1:13PM EDT128.000.080.000.150.00-112103.52%
OKTA191025C001290002019-10-15 12:06PM EDT129.000.200.000.150.00-1011106.25%
OKTA191025C001300002019-10-15 10:33AM EDT130.000.220.000.050.00-24294.53%
OKTA191025C001310002019-09-23 10:23AM EDT131.000.750.000.150.00-16111.33%
OKTA191025C001320002019-10-09 1:55PM EDT132.000.850.000.150.00-16113.67%
OKTA191025C001330002019-10-18 3:54PM EDT133.000.050.000.10-0.05-50.00%29110.16%
OKTA191025C001340002019-10-10 9:49AM EDT134.000.450.000.150.00-512118.75%
OKTA191025C001350002019-10-15 11:14AM EDT135.000.080.000.150.00-121121.09%
OKTA191025C001360002019-10-14 9:44AM EDT136.000.300.000.150.00-510123.44%
OKTA191025C001370002019-10-14 12:29PM EDT137.000.100.000.150.00-77125.78%
OKTA191025C001380002019-10-09 9:38AM EDT138.000.200.000.150.00--12128.13%
OKTA191025C001390002019-10-14 11:21AM EDT139.000.100.000.150.00-515130.47%
OKTA191025C001400002019-10-14 9:33AM EDT140.000.200.000.150.00-135132.81%
OKTA191025C001410002019-10-07 3:13PM EDT141.000.300.000.150.00-17135.16%
OKTA191025C001420002019-10-09 9:34AM EDT142.000.100.000.150.00-88137.11%
OKTA191025C001500002019-10-03 2:45PM EDT150.000.170.000.150.00-1019154.69%
OKTA191025C001600002019-09-06 3:55PM EDT160.000.200.000.150.00-77174.22%
Putsfür25. Oktober 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191025P000800002019-10-18 2:32PM EDT80.000.100.000.15+0.08+400.00%113188.48%
OKTA191025P000850002019-10-18 3:54PM EDT85.000.170.100.20+0.12+240.00%4211574.80%
OKTA191025P000900002019-10-18 3:55PM EDT90.000.600.500.60+0.50+500.00%9137371.29%
OKTA191025P000910002019-10-18 12:48PM EDT91.001.180.650.75+1.18+∞%16070.80%
OKTA191025P000920002019-10-18 1:37PM EDT92.001.100.800.95+1.10+∞%12070.12%
OKTA191025P000930002019-10-18 3:55PM EDT93.001.111.001.15+1.11+∞%47069.19%
OKTA191025P000940002019-10-18 3:54PM EDT94.001.291.251.40+1.04+416.00%913068.60%
OKTA191025P000950002019-10-18 3:59PM EDT95.001.601.501.65+1.22+321.05%19313667.04%
OKTA191025P000960002019-10-18 3:54PM EDT96.001.931.852.00+1.52+370.73%1354166.85%
OKTA191025P000970002019-10-18 3:40PM EDT97.002.252.202.40+1.68+294.74%4316166.06%
OKTA191025P000980002019-10-18 3:36PM EDT98.002.852.652.80+2.35+470.00%823865.33%
OKTA191025P000990002019-10-18 3:16PM EDT99.003.203.103.30+2.26+240.43%823764.50%
OKTA191025P001000002019-10-18 3:58PM EDT100.003.683.603.80+2.61+243.93%2,20513963.09%
OKTA191025P001010002019-10-18 3:45PM EDT101.004.104.204.40+2.93+250.43%748062.70%
OKTA191025P001020002019-10-18 3:15PM EDT102.004.964.805.10+3.35+208.07%707162.21%
OKTA191025P001030002019-10-18 3:49PM EDT103.005.605.505.80+3.55+173.17%5912761.77%
OKTA191025P001040002019-10-18 3:43PM EDT104.006.306.306.50+3.98+171.55%215861.47%
OKTA191025P001050002019-10-18 3:50PM EDT105.007.207.107.30+4.20+140.00%65064361.43%
OKTA191025P001060002019-10-18 11:59AM EDT106.009.307.908.20+6.00+181.82%1139361.87%
OKTA191025P001070002019-10-18 3:15PM EDT107.008.858.709.10+4.97+128.09%545861.23%
OKTA191025P001080002019-10-18 1:13PM EDT108.0010.329.6010.00+6.42+164.62%56561.52%
OKTA191025P001090002019-10-18 3:45PM EDT109.0010.6010.6010.90+5.90+125.53%62963.38%
OKTA191025P001100002019-10-18 1:00PM EDT110.0013.0011.5011.90+7.20+124.14%5412264.84%
OKTA191025P001110002019-10-18 9:46AM EDT111.008.3012.4012.80+1.88+29.28%14861.91%
OKTA191025P001120002019-10-18 3:40PM EDT112.0013.3013.3013.80+6.70+101.52%606661.13%
OKTA191025P001130002019-10-18 2:02PM EDT113.0014.6014.3014.70+7.70+111.59%415258.20%
OKTA191025P001140002019-10-17 10:45AM EDT114.008.3015.1016.500.00-125586.43%
OKTA191025P001150002019-10-18 2:10PM EDT115.0016.6016.2016.70+7.10+74.74%518551.56%
OKTA191025P001160002019-10-18 10:17AM EDT116.0015.7017.2017.70+4.50+40.18%304653.91%
OKTA191025P001170002019-10-16 3:08PM EDT117.0010.2018.0019.600.00-417797.75%
OKTA191025P001180002019-10-16 3:47PM EDT118.0011.9019.1020.400.00-153698.05%
OKTA191025P001190002019-10-18 11:37AM EDT119.0020.2020.2020.80+6.10+43.26%33776.17%
OKTA191025P001200002019-10-18 3:46PM EDT120.0021.3021.2021.70+5.93+38.58%88064.06%
OKTA191025P001210002019-10-16 9:50AM EDT121.0011.5021.9023.600.00-218108.50%
OKTA191025P001220002019-10-16 10:06AM EDT122.0016.6023.1024.100.00-111898.63%
OKTA191025P001230002019-10-18 1:20PM EDT123.0024.0024.0025.60+15.90+196.30%434118.75%
OKTA191025P001240002019-10-16 9:50AM EDT124.0014.3024.9026.900.00-921128.71%
OKTA191025P001250002019-10-18 3:47PM EDT125.0026.3026.1027.60+17.10+185.87%637128.81%
OKTA191025P001260002019-10-15 9:41AM EDT126.0010.1027.1028.600.00-2060132.03%
OKTA191025P001270002019-10-16 2:00PM EDT127.0019.2028.1029.900.00-116144.82%
OKTA191025P001280002019-10-14 10:52AM EDT128.0010.8029.1030.900.00-2114148.14%
OKTA191025P001290002019-10-15 11:10AM EDT129.0013.5030.0031.900.00-217148.34%
OKTA191025P001300002019-10-14 3:57PM EDT130.0014.2931.1033.100.00-619160.55%
OKTA191025P001310002019-10-14 10:22AM EDT131.0014.1031.5034.80+14.10+∞%-0166.60%
OKTA191025P001320002019-09-16 12:14AM EDT132.0023.1016.0016.900.00--110.00%
OKTA191025P001330002019-10-07 10:37AM EDT133.0016.2031.4035.200.00--17175.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen