OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191115C000450002019-10-07 11:19AM EST45.0073.3064.0065.600.00-100.00%
OKTA191115C000500002019-06-07 9:14AM EST50.0076.6276.5079.800.00-162,331.64%
OKTA191115C000550002019-05-31 11:02AM EST55.0065.0068.1070.000.00-111,752.93%
OKTA191115C000600002019-10-28 8:49AM EST60.0047.200.000.000.00-200.00%
OKTA191115C000650002019-06-03 1:54PM EST65.0046.6462.7064.300.00-951,788.48%
OKTA191115C000700002019-10-24 8:37AM EST70.0034.100.000.000.00-200.00%
OKTA191115C000750002019-11-12 12:39PM EST75.0038.710.000.000.00-100.00%
OKTA191115C000800002019-11-13 10:47AM EST80.0035.550.000.000.00-200.00%
OKTA191115C000850002019-11-13 10:01AM EST85.0029.300.000.000.00-100.00%
OKTA191115C000890002019-10-23 1:35PM EST89.0016.100.000.000.00--00.00%
OKTA191115C000900002019-11-14 11:14AM EST90.0026.450.000.000.00-300.00%
OKTA191115C000910002019-11-05 10:10AM EST91.0015.000.000.000.00--00.00%
OKTA191115C000920002019-10-23 10:32AM EST92.0012.600.000.000.00--00.00%
OKTA191115C000930002019-11-05 10:21AM EST93.0012.900.000.000.00-900.00%
OKTA191115C000940002019-10-29 9:13AM EST94.0015.200.000.000.00-200.00%
OKTA191115C000950002019-11-14 11:28AM EST95.0022.300.000.000.00-2100.00%
OKTA191115C000955002019-10-31 10:42AM EST95.5014.500.000.000.00-500.00%
OKTA191115C000960002019-11-05 9:41AM EST96.0011.800.000.000.00-600.00%
OKTA191115C000965002019-11-05 12:04PM EST96.5011.300.000.000.00-1500.00%
OKTA191115C000970002019-10-31 9:16AM EST97.0010.000.000.000.00-500.00%
OKTA191115C000975002019-11-05 1:15PM EST97.5010.300.000.000.00-200.00%
OKTA191115C000980002019-11-04 12:34PM EST98.008.500.000.000.00-600.00%
OKTA191115C000985002019-11-05 12:49PM EST98.509.900.000.000.00-1100.00%
OKTA191115C000990002019-11-06 1:03PM EST99.0010.500.000.000.00-800.00%
OKTA191115C000995002019-11-06 9:34AM EST99.508.600.000.000.00-100.00%
OKTA191115C001000002019-11-14 3:00PM EST100.0016.190.000.000.00-2300.00%
OKTA191115C001010002019-11-13 11:44AM EST101.0014.200.000.000.00-300.00%
OKTA191115C001020002019-11-13 11:11AM EST102.0013.040.000.000.00-1000.00%
OKTA191115C001030002019-11-08 12:34PM EST103.006.900.000.000.00-300.00%
OKTA191115C001040002019-11-11 9:44AM EST104.006.600.000.000.00-1600.00%
OKTA191115C001050002019-11-14 3:40PM EST105.0011.100.000.000.00-2300.00%
OKTA191115C001060002019-11-14 2:58PM EST106.0010.250.000.000.00-100.00%
OKTA191115C001070002019-11-14 11:18AM EST107.009.850.000.000.00-3000.00%
OKTA191115C001080002019-11-14 10:12AM EST108.008.910.000.000.00-1200.00%
OKTA191115C001090002019-11-14 1:13PM EST109.008.000.000.000.00-4500.00%
OKTA191115C001100002019-11-14 3:54PM EST110.006.000.000.000.00-8200.00%
OKTA191115C001110002019-11-14 12:35PM EST111.005.950.000.000.00-700.00%
OKTA191115C001120002019-11-14 12:56PM EST112.005.140.000.000.00-200.00%
OKTA191115C001130002019-11-14 10:31AM EST113.004.100.000.000.00-3700.00%
OKTA191115C001140002019-11-14 3:25PM EST114.002.550.000.000.00-800.00%
OKTA191115C001150002019-11-14 3:32PM EST115.001.850.000.000.00-9400.00%
OKTA191115C001160002019-11-14 3:59PM EST116.001.120.000.000.00-4300.39%
OKTA191115C001170002019-11-14 2:18PM EST117.000.820.000.000.00-12106.25%
OKTA191115C001180002019-11-14 3:40PM EST118.000.430.000.000.00-157012.50%
OKTA191115C001190002019-11-14 2:21PM EST119.000.330.000.000.00-72012.50%
OKTA191115C001200002019-11-14 3:40PM EST120.000.180.000.000.00-70012.50%
OKTA191115C001210002019-11-14 10:03AM EST121.000.280.000.000.00-6025.00%
OKTA191115C001220002019-11-14 10:55AM EST122.000.060.000.000.00-21025.00%
OKTA191115C001240002019-11-13 1:16PM EST124.000.100.000.000.00-30025.00%
OKTA191115C001250002019-11-14 11:11AM EST125.000.050.000.000.00-25025.00%
OKTA191115C001300002019-11-13 12:49PM EST130.000.020.000.000.00-1050.00%
OKTA191115C001350002019-11-06 1:51PM EST135.000.050.000.000.00-20050.00%
OKTA191115C001400002019-11-12 11:23AM EST140.000.050.000.000.00-4050.00%
OKTA191115C001450002019-10-30 11:08AM EST145.000.050.000.000.00-18050.00%
OKTA191115C001500002019-11-13 12:35PM EST150.000.060.000.000.00-19050.00%
OKTA191115C001550002019-10-31 2:46PM EST155.000.030.000.000.00-1050.00%
OKTA191115C001600002019-10-11 12:47PM EST160.000.130.000.000.00-16050.00%
OKTA191115C001650002019-10-11 11:23AM EST165.000.050.000.000.00-1050.00%
OKTA191115C001700002019-09-25 8:48AM EST170.000.030.000.050.00-5249275.00%
OKTA191115C001750002019-10-15 1:08PM EST175.000.050.000.000.00-10100.00%
OKTA191115C001800002019-09-10 2:44PM EST180.000.050.000.050.00-1076312.50%
OKTA191115C001850002019-09-13 1:08PM EST185.000.010.000.050.00-1016328.13%
OKTA191115C001900002019-09-06 11:47AM EST190.000.050.000.050.00-113343.75%
OKTA191115C001950002019-08-26 11:39AM EST195.000.550.000.050.00-113359.38%
OKTA191115C002000002019-10-25 8:31AM EST200.000.150.000.000.00-2050.00%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191115P000450002019-06-26 10:45AM EST45.000.100.000.050.00-110665.63%
OKTA191115P000500002019-07-24 10:10AM EST50.000.010.000.000.00-141550.00%
OKTA191115P000550002019-07-05 12:42PM EST55.000.200.050.200.00-510643.75%
OKTA191115P000600002019-09-27 1:49PM EST60.000.150.000.050.00-100475.00%
OKTA191115P000650002019-09-13 1:59PM EST65.000.250.050.050.00-540453.13%
OKTA191115P000700002019-11-08 3:38PM EST70.000.010.000.000.00-10050.00%
OKTA191115P000750002019-10-25 1:37PM EST75.000.040.000.000.00-20100.00%
OKTA191115P000800002019-11-08 3:38PM EST80.000.020.000.000.00-10050.00%
OKTA191115P000850002019-11-11 12:34PM EST85.000.020.000.000.00-20050.00%
OKTA191115P000890002019-11-01 8:54AM EST89.000.190.000.000.00-1050.00%
OKTA191115P000900002019-11-13 1:54PM EST90.000.030.000.000.00-1050.00%
OKTA191115P000910002019-11-06 1:29PM EST91.000.150.000.000.00-10050.00%
OKTA191115P000920002019-11-08 3:31PM EST92.000.050.000.000.00-2050.00%
OKTA191115P000930002019-11-11 12:22PM EST93.000.020.000.000.00-9050.00%
OKTA191115P000940002019-11-07 11:38AM EST94.000.250.000.000.00-10050.00%
OKTA191115P000950002019-11-14 3:05PM EST95.000.030.000.000.00-3050.00%
OKTA191115P000955002019-11-12 11:13AM EST95.500.080.000.000.00-6050.00%
OKTA191115P000960002019-11-11 1:44PM EST96.000.080.000.000.00-2050.00%
OKTA191115P000965002019-11-12 11:13AM EST96.500.080.000.000.00-6050.00%
OKTA191115P000970002019-11-11 3:56PM EST97.000.050.000.000.00-26050.00%
OKTA191115P000975002019-11-08 9:33AM EST97.500.750.000.000.00-1050.00%
OKTA191115P000980002019-11-12 2:53PM EST98.000.050.000.000.00-50050.00%
OKTA191115P000985002019-11-12 11:40AM EST98.500.040.000.000.00-1050.00%
OKTA191115P000990002019-11-13 9:45AM EST99.000.010.000.000.00-3050.00%
OKTA191115P000995002019-11-11 1:05PM EST99.500.050.000.000.00-10050.00%
OKTA191115P001000002019-11-14 11:58AM EST100.000.030.000.000.00-47050.00%
OKTA191115P001010002019-11-13 11:30AM EST101.000.060.000.000.00-1050.00%
OKTA191115P001020002019-11-13 9:33AM EST102.000.070.000.000.00-3050.00%
OKTA191115P001030002019-11-13 9:45AM EST103.000.050.000.000.00-13050.00%
OKTA191115P001040002019-11-14 10:36AM EST104.000.030.000.000.00-10050.00%
OKTA191115P001050002019-11-14 11:19AM EST105.000.050.000.000.00-61050.00%
OKTA191115P001060002019-11-14 2:23PM EST106.000.030.000.000.00-1050.00%
OKTA191115P001070002019-11-13 3:21PM EST107.000.050.000.000.00-25050.00%
OKTA191115P001080002019-11-14 3:58PM EST108.000.010.050.000.00-14064.84%
OKTA191115P001090002019-11-14 2:00PM EST109.000.040.000.000.00-2025.00%
OKTA191115P001100002019-11-14 12:57PM EST110.000.050.000.000.00-130025.00%
OKTA191115P001110002019-11-14 12:10PM EST111.000.120.000.000.00-15025.00%
OKTA191115P001120002019-11-14 3:58PM EST112.000.160.000.000.00-8012.50%
OKTA191115P001130002019-11-14 3:28PM EST113.000.300.000.000.00-28012.50%
OKTA191115P001140002019-11-14 3:59PM EST114.000.430.000.000.00-4906.25%
OKTA191115P001150002019-11-14 3:51PM EST115.000.670.000.000.00-49506.25%
OKTA191115P001160002019-11-14 2:58PM EST116.001.100.000.000.00-7400.00%
OKTA191115P001170002019-11-14 2:42PM EST117.001.450.000.000.00-3200.00%
OKTA191115P001180002019-11-14 10:02AM EST118.001.950.000.000.00-400.00%
OKTA191115P001190002019-11-14 2:53PM EST119.002.850.000.000.00-2000.00%
OKTA191115P001200002019-11-14 3:57PM EST120.004.200.000.000.00-6300.00%
OKTA191115P001210002019-11-04 12:05PM EST121.0012.000.000.000.00-1200.00%
OKTA191115P001230002019-11-04 10:09AM EST123.0014.000.000.000.00-100.00%
OKTA191115P001250002019-11-14 3:39PM EST125.008.950.000.000.00-800.00%
OKTA191115P001300002019-11-13 1:54PM EST130.0012.900.000.000.00-1000.00%
OKTA191115P001350002019-11-08 12:20PM EST135.0027.200.000.000.00-200.00%
OKTA191115P001400002019-11-05 3:26PM EST140.0032.400.000.000.00-100.00%
OKTA191115P001450002019-08-30 9:50AM EST145.0023.0040.1041.600.00-40874.95%
OKTA191115P001500002019-08-28 11:17AM EST150.0023.7050.9055.300.00-301,228.61%
OKTA191115P001550002019-09-05 9:17AM EST155.0030.4049.3052.200.00-100965.28%
OKTA191115P001600002019-09-10 10:16AM EST160.0051.1541.3044.600.00-50374.61%
OKTA191115P001650002019-08-25 11:07PM EST165.0031.1065.9070.400.00--01,364.75%
OKTA191115P001700002019-09-09 12:13PM EST170.0058.4051.6055.800.00-10553.52%
OKTA191115P001750002019-08-28 10:49AM EST175.0043.3075.7080.400.00-1201,438.92%
OKTA191115P001800002019-06-16 11:09PM EST180.0054.4043.0043.400.00--50.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen