OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191122C000850002019-10-23 9:39AM EST85.0018.1030.5032.900.00--0165.72%
OKTA191122C000900002019-10-24 10:59AM EST90.0017.0025.9027.600.00-10130.86%
OKTA191122C000940002019-10-29 8:35AM EST94.0014.0022.2023.400.00--059.38%
OKTA191122C000950002019-10-23 9:15AM EST95.0010.0021.1022.700.00-2072.66%
OKTA191122C000960002019-10-31 11:13AM EST96.0014.7019.4021.800.00-70112.01%
OKTA191122C000965002019-11-05 10:21AM EST96.5010.6019.5021.300.00-1067.97%
OKTA191122C000970002019-10-29 8:35AM EST97.0013.2019.5020.100.00-1051.56%
OKTA191122C000975002019-11-05 11:42AM EST97.5010.5018.9019.700.00-4050.00%
OKTA191122C000980002019-11-05 9:41AM EST98.0010.8018.7019.000.00-1058.01%
OKTA191122C000985002019-11-11 9:32AM EST98.5011.3017.3018.900.00-4087.79%
OKTA191122C000990002019-11-07 9:39AM EST99.009.7017.5018.100.00-4073.05%
OKTA191122C000995002019-11-08 9:53AM EST99.508.2016.8017.700.00-6075.88%
OKTA191122C001000002019-11-14 3:50PM EST100.0016.2016.7017.100.00-10057.23%
OKTA191122C001010002019-11-05 11:39AM EST101.007.9015.4016.100.00-5065.92%
OKTA191122C001020002019-11-15 10:28AM EST102.0014.4014.5015.10+5.00+53.19%1062.40%
OKTA191122C001030002019-11-07 9:40AM EST103.006.5013.7014.100.00-6058.89%
OKTA191122C001040002019-11-15 9:41AM EST104.0011.3212.7013.10-2.25-16.58%1055.32%
OKTA191122C001050002019-11-15 11:09AM EST105.0012.0011.8012.20+3.30+37.93%4055.52%
OKTA191122C001060002019-11-13 2:33PM EST106.0011.7710.7011.200.00-3051.81%
OKTA191122C001070002019-11-13 12:39PM EST107.009.509.9010.300.00-2051.12%
OKTA191122C001080002019-11-15 11:41AM EST108.008.959.009.30-0.65-6.77%1047.22%
OKTA191122C001090002019-11-14 9:38AM EST109.009.008.108.400.00-64045.85%
OKTA191122C001100002019-11-15 9:50AM EST110.006.097.207.50-1.65-21.32%48044.07%
OKTA191122C001110002019-11-15 11:21AM EST111.006.506.406.60-0.70-9.72%3041.85%
OKTA191122C001120002019-11-15 9:43AM EST112.004.705.505.80-1.10-18.97%1041.16%
OKTA191122C001130002019-11-15 9:53AM EST113.003.704.805.00-1.90-33.93%13039.80%
OKTA191122C001140002019-11-15 10:56AM EST114.004.104.104.30+0.10+2.50%9039.38%
OKTA191122C001150002019-11-15 9:51AM EST115.002.653.403.60-1.65-38.37%3038.18%
OKTA191122C001160002019-11-15 11:22AM EST116.002.802.803.00-0.20-6.67%28037.70%
OKTA191122C001170002019-11-15 11:39AM EST117.002.252.302.45-0.05-2.17%38037.06%
OKTA191122C001180002019-11-15 11:22AM EST118.001.901.851.95-0.20-9.52%51036.26%
OKTA191122C001190002019-11-15 11:31AM EST119.001.361.451.55-0.36-20.93%8035.99%
OKTA191122C001200002019-11-15 11:09AM EST120.001.201.151.25-0.05-4.00%60036.38%
OKTA191122C001210002019-11-15 11:46AM EST121.000.900.850.95-0.15-14.29%1035.84%
OKTA191122C001220002019-11-14 12:20PM EST122.001.000.600.750.00-6036.23%
OKTA191122C001230002019-11-15 11:55AM EST123.000.450.450.55-0.15-25.00%62035.79%
OKTA191122C001240002019-11-15 10:05AM EST124.000.380.350.45-0.12-24.00%1036.82%
OKTA191122C001250002019-11-14 1:50PM EST125.000.450.250.350.00-82037.31%
OKTA191122C001260002019-11-13 2:04PM EST126.000.450.150.250.00-16037.01%
OKTA191122C001280002019-10-29 9:38AM EST128.000.580.050.000.00-15012.50%
OKTA191122C001300002019-11-14 1:53PM EST130.000.120.000.000.00-31012.50%
OKTA191122C001310002019-10-30 9:39AM EST131.000.500.000.000.00-6012.50%
OKTA191122C001350002019-11-01 2:05PM EST135.000.300.000.000.00-3025.00%
OKTA191122C001400002019-11-11 11:22AM EST140.000.050.000.000.00-4025.00%
OKTA191122C001450002019-10-13 11:01PM EST145.000.950.000.000.00--025.00%
OKTA191122C001500002019-10-13 11:01PM EST150.000.550.000.000.00--050.00%
OKTA191122C001550002019-10-13 11:01PM EST155.000.300.000.000.00--050.00%
Putsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191122P000650002019-10-13 11:01PM EST65.000.100.000.250.00-10182.42%
OKTA191122P000700002019-10-04 10:49AM EST70.000.260.000.150.00--2150.78%
OKTA191122P000750002019-11-08 12:32PM EST75.000.030.000.000.00-5050.00%
OKTA191122P000800002019-11-05 12:20PM EST80.000.050.000.000.00-3050.00%
OKTA191122P000850002019-11-13 10:34AM EST85.000.030.000.000.00-1050.00%
OKTA191122P000900002019-11-14 11:37AM EST90.000.030.000.000.00-10050.00%
OKTA191122P000920002019-11-08 11:27AM EST92.000.400.000.050.00-2066.41%
OKTA191122P000940002019-11-11 1:34PM EST94.000.170.000.000.00-2025.00%
OKTA191122P000950002019-11-12 10:02AM EST95.000.100.000.000.00-20025.00%
OKTA191122P000960002019-11-05 1:23PM EST96.001.200.000.000.00-2025.00%
OKTA191122P000965002019-11-11 2:23PM EST96.500.250.000.000.00-14025.00%
OKTA191122P000970002019-11-08 10:49AM EST97.001.050.000.000.00-1025.00%
OKTA191122P000975002019-11-08 1:54PM EST97.500.650.000.000.00-1025.00%
OKTA191122P000980002019-11-12 11:17AM EST98.000.260.000.000.00-2025.00%
OKTA191122P000985002019-11-07 2:36PM EST98.501.400.000.000.00-1025.00%
OKTA191122P000990002019-11-13 3:16PM EST99.000.100.000.000.00-11025.00%
OKTA191122P000995002019-11-08 10:46AM EST99.501.500.000.000.00-1025.00%
OKTA191122P001000002019-11-14 11:28AM EST100.000.070.050.100.00-1052.73%
OKTA191122P001010002019-11-12 12:39PM EST101.000.350.000.150.00-1050.00%
OKTA191122P001020002019-11-13 3:33PM EST102.000.160.000.000.00-7025.00%
OKTA191122P001030002019-11-14 12:30PM EST103.000.150.000.000.00-3025.00%
OKTA191122P001040002019-11-14 11:56AM EST104.000.200.100.250.00-10052.25%
OKTA191122P001050002019-11-15 11:47AM EST105.000.180.100.00-0.09-33.33%4012.50%
OKTA191122P001060002019-11-14 3:13PM EST106.000.350.150.000.00-5012.50%
OKTA191122P001070002019-11-15 11:05AM EST107.000.300.200.30-0.20-40.00%6043.95%
OKTA191122P001080002019-11-15 10:45AM EST108.000.400.450.35-0.16-28.57%4042.09%
OKTA191122P001090002019-11-15 9:58AM EST109.000.800.350.45+0.20+33.33%30041.36%
OKTA191122P001100002019-11-15 11:31AM EST110.000.650.500.60-0.25-27.78%53041.26%
OKTA191122P001110002019-11-15 10:33AM EST111.000.900.600.75-0.20-18.18%310040.38%
OKTA191122P001120002019-11-15 10:52AM EST112.001.000.800.95-0.20-16.67%12039.84%
OKTA191122P001130002019-11-15 10:45AM EST113.001.251.051.15-0.10-7.41%7038.57%
OKTA191122P001140002019-11-15 10:20AM EST114.001.761.301.45-0.04-2.22%8038.28%
OKTA191122P001150002019-11-15 11:57AM EST115.001.801.651.75-0.54-23.08%34037.13%
OKTA191122P001160002019-11-15 11:24AM EST116.002.252.052.15-0.45-16.67%5036.67%
OKTA191122P001170002019-11-14 12:41PM EST117.002.752.502.65-0.25-8.33%8036.77%
OKTA191122P001180002019-11-13 3:31PM EST118.003.443.003.200.00-5036.69%
OKTA191122P001190002019-11-15 9:34AM EST119.004.503.603.800.00-7036.45%
OKTA191122P001200002019-11-14 9:41AM EST120.005.004.304.400.00-12035.23%
OKTA191122P001210002019-11-15 10:03AM EST121.006.304.905.20+0.60+10.53%11036.38%
OKTA191122P001220002019-11-15 9:35AM EST122.006.605.706.00-3.70-35.92%1036.84%
OKTA191122P001230002019-11-14 9:57AM EST123.007.106.506.900.00-2038.67%
OKTA191122P001250002019-11-15 9:42AM EST125.0010.158.308.60+1.62+18.99%2038.18%
OKTA191122P001260002019-11-14 10:02AM EST126.009.409.209.600.00-1041.31%
OKTA191122P001270002019-10-14 1:49PM EST127.0013.3010.1010.600.00--044.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen