OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200821C000650002020-06-22 6:44PM EDT65.0088.00132.70135.900.00--10.00%
OKTA200821C000800002020-06-22 6:44PM EDT80.0052.15117.80121.000.00--40.00%
OKTA200821C000850002020-06-22 6:44PM EDT85.0081.58112.80116.500.00--40.00%
OKTA200821C000900002020-06-22 6:44PM EDT90.00105.00107.80111.300.00-100.00%
OKTA200821C000950002020-06-22 6:44PM EDT95.0090.20103.00106.100.00-3110.00%
OKTA200821C001000002020-06-22 6:44PM EDT100.0078.4497.70101.100.00-5190.00%
OKTA200821C001050002020-06-16 11:31AM EDT105.0080.10103.50106.350.00-14792127.44%
OKTA200821C001100002020-06-17 2:09PM EDT110.0083.9099.40102.000.00-2037129.52%
OKTA200821C001150002020-06-15 12:03PM EDT115.0072.1993.4095.850.00-1286109.01%
OKTA200821C001200002020-06-26 9:35AM EDT120.0085.0088.9090.250.00-164101.73%
OKTA200821C001250002020-06-26 3:50PM EDT125.0079.9083.5085.850.00-5113796.63%
OKTA200821C001300002020-06-23 1:19PM EDT130.0070.8979.3581.350.00-154897.63%
OKTA200821C001350002020-06-17 2:03PM EDT135.0059.3573.9575.750.00-12586.33%
OKTA200821C001400002020-06-19 3:50PM EDT140.0059.5569.4570.700.00-514782.63%
OKTA200821C001450002020-06-25 2:30PM EDT145.0057.7364.9065.600.00-127578.34%
OKTA200821C001500002020-06-23 2:06PM EDT150.0050.4459.7061.000.00-319273.41%
OKTA200821C001550002020-06-30 10:07AM EDT155.0046.4054.7556.350.00-120269.26%
OKTA200821C001600002020-06-29 2:46PM EDT160.0050.6050.1551.80+9.05+21.78%535666.55%
OKTA200821C001650002020-07-02 10:08AM EDT165.0044.9546.0546.50-3.05-6.35%122,26762.73%
OKTA200821C001700002020-07-02 3:49PM EDT170.0041.8941.8542.40-2.21-5.01%111,57361.77%
OKTA200821C001750002020-07-02 2:35PM EDT175.0037.8037.4538.05-2.40-5.97%924258.98%
OKTA200821C001800002020-07-02 3:05PM EDT180.0034.0533.4533.95-1.85-5.15%8652057.25%
OKTA200821C001850002020-07-02 1:03PM EDT185.0030.2029.7531.60-2.24-6.91%940959.10%
OKTA200821C001900002020-07-02 11:39AM EDT190.0025.7625.2526.45-0.49-1.87%143952.97%
OKTA200821C001950002020-07-02 3:15PM EDT195.0022.2121.7522.40-2.05-8.45%101,14850.46%
OKTA200821C002000002020-07-02 3:46PM EDT200.0017.9519.3020.00-3.79-17.43%4059451.96%
OKTA200821C002100002020-07-02 3:15PM EDT210.0012.4013.7013.95-2.73-18.04%11639049.34%
OKTA200821C002200002020-07-02 3:45PM EDT220.009.009.259.55-1.60-15.09%2351,35247.65%
OKTA200821C002300002020-07-02 3:52PM EDT230.005.505.906.30-1.70-23.61%4127346.49%
OKTA200821C002400002020-07-02 3:51PM EDT240.003.503.704.45-1.22-25.85%4831347.59%
OKTA200821C002500002020-07-02 3:40PM EDT250.002.302.372.80-0.72-23.84%4221346.88%
OKTA200821C002600002020-07-02 3:01PM EDT260.001.681.511.90-0.26-13.40%620147.63%
OKTA200821C002700002020-07-02 3:53PM EDT270.000.851.001.11-0.38-30.89%54846.78%
OKTA200821C002800002020-07-02 10:56AM EDT280.000.840.661.14-0.15-15.15%410851.88%
OKTA200821C002900002020-06-19 11:00AM EDT290.000.500.460.590.00-705049.73%
OKTA200821C003000002020-07-02 12:33PM EDT300.000.340.260.56-0.12-26.09%161,17250.59%
Putsfür21. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200821P000500002020-06-22 6:44PM EDT50.000.320.001.150.00-300302193.75%
OKTA200821P000700002020-06-22 6:44PM EDT70.000.450.051.950.00-1012164.80%
OKTA200821P000750002020-06-22 6:44PM EDT75.001.550.000.600.00-156127.83%
OKTA200821P000800002020-06-22 6:44PM EDT80.000.550.050.500.00-174118.85%
OKTA200821P000850002020-06-22 6:44PM EDT85.000.700.002.200.00-2587140.09%
OKTA200821P000900002020-06-15 1:45PM EDT90.000.470.000.670.00-238108.20%
OKTA200821P000950002020-06-15 9:30AM EDT95.000.350.000.710.00-11,152102.64%
OKTA200821P001000002020-06-30 11:10AM EDT100.000.220.000.450.00-312490.33%
OKTA200821P001050002020-06-30 12:35PM EDT105.000.250.000.450.00-234684.86%
OKTA200821P001100002020-06-25 9:51AM EDT110.000.400.050.370.00-114678.81%
OKTA200821P001150002020-06-23 1:22PM EDT115.000.450.020.820.00-1017281.84%
OKTA200821P001200002020-06-19 11:50AM EDT120.000.550.000.860.00-360076.90%
OKTA200821P001250002020-06-25 10:04AM EDT125.000.310.400.77-0.39-55.71%282375.73%
OKTA200821P001300002020-06-26 3:05PM EDT130.000.590.470.660.00-113770.17%
OKTA200821P001350002020-07-01 3:43PM EDT135.000.670.310.710.00-358164.11%
OKTA200821P001400002020-07-01 1:59PM EDT140.000.660.730.82-0.21-24.14%16264.28%
OKTA200821P001450002020-07-02 2:56PM EDT145.000.930.910.98-0.14-13.08%1022761.94%
OKTA200821P001500002020-07-02 9:52AM EDT150.001.471.121.21+0.27+22.50%316259.81%
OKTA200821P001550002020-06-26 11:48AM EDT155.002.051.451.780.00-1015059.50%
OKTA200821P001600002020-07-02 3:31PM EDT160.001.621.701.85-0.24-12.90%323955.81%
OKTA200821P001650002020-07-02 3:31PM EDT165.002.152.152.29-0.30-12.24%2515554.14%
OKTA200821P001700002020-07-02 3:34PM EDT170.002.622.702.83-0.38-12.67%225352.49%
OKTA200821P001750002020-07-02 1:34PM EDT175.003.503.403.50-0.25-6.67%2720951.00%
OKTA200821P001800002020-07-02 2:02PM EDT180.004.454.254.35-0.11-2.41%3324049.87%
OKTA200821P001850002020-07-02 3:56PM EDT185.005.105.455.65-0.73-12.52%2119149.69%
OKTA200821P001900002020-07-02 3:56PM EDT190.006.406.556.90-0.36-5.33%1314448.35%
OKTA200821P001950002020-07-02 1:57PM EDT195.008.497.958.15+0.42+5.20%489346.23%
OKTA200821P002000002020-07-02 1:57PM EDT200.0010.299.709.90-0.08-0.77%1215945.11%
OKTA200821P002100002020-07-02 2:43PM EDT210.0014.5714.2514.30+0.42+2.97%366643.12%
OKTA200821P002200002020-06-30 3:52PM EDT220.0019.5019.4520.050.00-1941.72%
OKTA200821P002300002020-07-02 1:12PM EDT230.0026.0226.4527.00-26.28-50.25%4840.58%
OKTA200821P002400002020-07-02 10:08AM EDT240.0035.3033.4535.80-9.60-21.38%22443.63%
OKTA200821P002500002020-07-02 2:14PM EDT250.0043.4542.7043.65-6.35-12.75%12738.42%
OKTA200821P002600002020-06-26 3:35PM EDT260.0052.7051.0552.20-4.50-7.87%270.00%
OKTA200821P002700002020-06-15 3:55PM EDT270.0071.7060.7562.200.00--20.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen