OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191129C000700002019-11-15 3:38PM EST70.0047.2045.1049.60+8.97+23.46%20226.22%
OKTA191129C000800002019-10-24 9:01AM EST80.0024.3035.1039.600.00--0179.44%
OKTA191129C000850002019-11-13 1:35PM EST85.0031.8030.1034.800.00-20162.65%
OKTA191129C000900002019-10-18 11:18AM EST90.0017.0025.1029.800.00-10141.50%
OKTA191129C000950002019-10-30 2:38PM EST95.0018.6020.1024.900.00-60123.00%
OKTA191129C000960002019-10-27 11:01PM EST96.0010.8020.6022.800.00--060.16%
OKTA191129C000970002019-10-22 8:30AM EST97.0010.9019.5022.200.00-1064.94%
OKTA191129C000980002019-11-06 10:09AM EST98.0012.2019.0020.400.00-1054.98%
OKTA191129C000990002019-11-13 1:25PM EST99.0017.7518.1019.200.00-1070.85%
OKTA191129C001000002019-11-08 10:08AM EST100.008.8017.2018.700.00-8060.16%
OKTA191129C001010002019-11-08 1:59PM EST101.0010.7016.0017.600.00-8051.86%
OKTA191129C001020002019-11-15 1:22PM EST102.0015.3015.3016.30+5.12+50.29%1063.92%
OKTA191129C001030002019-10-25 12:30PM EST103.009.0514.3015.200.00-2058.30%
OKTA191129C001040002019-11-12 2:49PM EST104.0010.0013.4014.300.00-3057.47%
OKTA191129C001050002019-11-15 12:13PM EST105.0012.3712.3013.50-0.33-2.60%1058.45%
OKTA191129C001060002019-11-14 12:40PM EST106.0011.7011.4012.500.00-2055.08%
OKTA191129C001070002019-11-14 9:49AM EST107.0010.2010.6011.500.00-22051.69%
OKTA191129C001080002019-11-14 11:18AM EST108.009.759.6010.400.00-30046.44%
OKTA191129C001090002019-11-15 9:35AM EST109.008.308.909.70-0.10-1.19%1048.22%
OKTA191129C001100002019-11-15 3:59PM EST110.008.408.008.60-0.30-3.45%9042.99%
OKTA191129C001110002019-11-15 3:25PM EST111.007.207.407.70-0.30-4.00%4040.94%
OKTA191129C001120002019-11-15 9:53AM EST112.005.206.706.90-1.10-17.46%17040.09%
OKTA191129C001130002019-11-15 3:53PM EST113.006.105.906.100.00-13038.82%
OKTA191129C001140002019-11-15 2:49PM EST114.005.205.205.50+0.20+4.00%4039.70%
OKTA191129C001150002019-11-15 3:25PM EST115.004.404.504.800.00-12038.77%
OKTA191129C001160002019-11-15 3:55PM EST116.004.003.904.20+0.42+11.73%18038.53%
OKTA191129C001170002019-11-15 3:09PM EST117.003.303.303.600.00-44037.77%
OKTA191129C001180002019-11-15 3:34PM EST118.002.702.853.10-0.10-3.57%17037.62%
OKTA191129C001190002019-11-14 11:44AM EST119.002.872.402.550.00-10036.35%
OKTA191129C001200002019-11-15 3:35PM EST120.001.902.002.15-0.33-14.80%23036.24%
OKTA191129C001210002019-11-15 9:51AM EST121.001.251.601.75-0.70-35.90%5035.57%
OKTA191129C001220002019-11-15 2:33PM EST122.001.301.301.45-0.40-23.53%5035.55%
OKTA191129C001230002019-11-14 10:22AM EST123.001.501.051.200.00-1035.65%
OKTA191129C001240002019-11-15 1:55PM EST124.000.900.800.95-0.35-28.00%2035.21%
OKTA191129C001250002019-11-15 10:57AM EST125.000.700.650.75-0.40-36.36%3034.91%
OKTA191129C001260002019-11-15 3:51PM EST126.000.550.500.60+0.10+22.22%9034.96%
OKTA191129C001270002019-11-15 3:45PM EST127.000.440.400.50+0.10+29.41%55035.50%
OKTA191129C001280002019-11-14 10:33AM EST128.000.350.300.40-0.20-36.36%4035.65%
OKTA191129C001290002019-10-18 8:37AM EST129.000.500.200.300.00-1035.25%
OKTA191129C001300002019-11-15 9:42AM EST130.000.220.150.25-0.13-37.14%17035.84%
OKTA191129C001310002019-11-14 3:44PM EST131.000.200.100.250.00-10037.89%
OKTA191129C001350002019-11-13 3:26PM EST135.000.180.000.000.00-2012.50%
OKTA191129C001400002019-11-12 9:36AM EST140.000.080.000.100.00-1046.68%
OKTA191129C001450002019-10-18 9:42AM EST145.000.070.000.050.00-2049.22%
OKTA191129C001600002019-11-15 10:56AM EST160.000.020.000.05-0.18-90.00%-063.28%
Putsfür29. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191129P000750002019-10-18 2:56PM EST75.000.750.000.050.00-200092.19%
OKTA191129P000800002019-11-14 10:53AM EST80.000.020.000.050.00-20079.69%
OKTA191129P000850002019-11-12 12:14PM EST85.000.050.000.050.00-22068.36%
OKTA191129P000900002019-11-15 11:30AM EST90.000.050.000.10-0.05-50.00%1062.50%
OKTA191129P000950002019-11-13 12:48PM EST95.000.100.000.15-0.05-33.33%10054.30%
OKTA191129P000960002019-11-13 3:37PM EST96.000.050.000.000.00-74025.00%
OKTA191129P000970002019-11-12 10:15AM EST97.000.450.000.150.00-1055.66%
OKTA191129P000980002019-11-06 3:50PM EST98.001.550.000.000.00-1025.00%
OKTA191129P000990002019-11-14 12:59PM EST99.000.180.050.150.00-3050.68%
OKTA191129P001000002019-11-13 10:41AM EST100.000.350.000.150.00-1048.24%
OKTA191129P001010002019-11-14 10:23AM EST101.000.300.100.150.00-1045.70%
OKTA191129P001020002019-11-15 10:07AM EST102.000.400.100.20+0.02+5.26%1045.80%
OKTA191129P001030002019-11-15 12:29PM EST103.000.250.150.25-0.20-44.44%10045.31%
OKTA191129P001040002019-11-15 1:06PM EST104.000.320.200.30-4.48-93.33%5044.48%
OKTA191129P001050002019-11-15 3:54PM EST105.000.320.250.35-0.29-47.54%35043.36%
OKTA191129P001060002019-11-15 9:41AM EST106.000.800.350.45+0.02+2.56%11043.31%
OKTA191129P001070002019-11-15 3:38PM EST107.000.500.400.55-2.70-84.38%6042.82%
OKTA191129P001080002019-11-15 3:37PM EST108.000.610.500.65-0.36-37.11%7041.90%
OKTA191129P001090002019-11-15 11:14AM EST109.000.900.650.75-0.30-25.00%2040.67%
OKTA191129P001100002019-11-15 11:58AM EST110.001.100.800.90-0.33-23.08%22039.99%
OKTA191129P001110002019-11-15 2:28PM EST111.001.200.951.10-0.27-18.37%8039.72%
OKTA191129P001120002019-11-15 11:54AM EST112.001.571.201.35-1.06-40.30%2039.67%
OKTA191129P001130002019-11-15 2:49PM EST113.001.551.401.60-0.75-32.61%17039.11%
OKTA191129P001140002019-11-15 2:16PM EST114.002.001.701.85-0.61-23.37%12038.06%
OKTA191129P001150002019-11-15 3:54PM EST115.002.172.052.20-0.86-28.38%25037.82%
OKTA191129P001160002019-11-15 1:16PM EST116.002.792.402.60-0.77-21.63%3037.60%
OKTA191129P001170002019-11-15 3:25PM EST117.003.102.853.10-0.83-21.12%4037.99%
OKTA191129P001180002019-11-15 3:11PM EST118.003.653.303.50-1.05-22.34%8036.72%
OKTA191129P001200002019-11-15 3:53PM EST120.004.504.404.70-4.10-47.67%3037.06%
OKTA191129P001230002019-10-13 11:01PM EST123.0011.306.506.700.00--035.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen