OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200918C000500002020-06-22 6:44PM EDT50.0069.00147.50150.700.00-130.00%
OKTA200918C000650002020-06-15 4:10PM EDT65.00114.20142.85146.550.00-10158.35%
OKTA200918C000700002020-06-22 6:44PM EDT70.0055.40128.10130.900.00-120.00%
OKTA200918C000750002020-06-24 12:02PM EDT75.00120.00132.70136.400.00-12137.89%
OKTA200918C000800002020-06-15 4:10PM EDT80.00104.40127.70131.450.00-33130.35%
OKTA200918C000850002020-06-22 6:44PM EDT85.0032.30112.70116.400.00-7180.00%
OKTA200918C000900002020-06-22 6:44PM EDT90.0065.40108.30112.200.00-1440.00%
OKTA200918C000950002020-06-26 1:45PM EDT95.00110.30113.05116.800.00-133113.67%
OKTA200918C001000002020-06-22 6:44PM EDT100.0080.7098.20101.700.00-11510.00%
OKTA200918C001050002020-06-22 6:44PM EDT105.0052.0093.1096.700.00-2270.00%
OKTA200918C001100002020-06-22 6:44PM EDT110.0045.3088.1092.200.00-2240.00%
OKTA200918C001150002020-06-22 6:44PM EDT115.0091.2583.3086.900.00-3330.00%
OKTA200918C001200002020-06-22 6:44PM EDT120.0079.0078.5081.900.00-101130.00%
OKTA200918C001250002020-06-30 11:47AM EDT125.0076.7485.3585.950.00-17185.01%
OKTA200918C001300002020-06-22 6:44PM EDT130.0055.6769.3072.500.00-101070.00%
OKTA200918C001350002020-06-15 12:03PM EDT135.0055.0475.0576.450.00-19975.28%
OKTA200918C001400002020-07-02 2:14PM EDT140.0070.8070.0071.65+8.05+12.83%229270.79%
OKTA200918C001450002020-06-30 9:45AM EDT145.0056.5066.0067.000.00-109770.01%
OKTA200918C001500002020-07-02 3:29PM EDT150.0061.7061.4062.65+7.96+14.81%362867.91%
OKTA200918C001550002020-07-02 9:51AM EDT155.0054.1056.2058.45+7.40+15.85%222464.43%
OKTA200918C001600002020-06-29 12:44PM EDT160.0044.6953.2553.850.00-435165.04%
OKTA200918C001650002020-07-01 10:46AM EDT165.0047.9847.9549.700.00-175061.04%
OKTA200918C001700002020-07-01 10:46AM EDT170.0043.9043.5045.400.00-433958.35%
OKTA200918C001750002020-07-02 3:54PM EDT175.0039.0041.0041.65-3.90-9.09%1547559.84%
OKTA200918C001800002020-07-01 12:30PM EDT180.0036.8035.8037.35-1.40-3.66%916655.21%
OKTA200918C001850002020-06-26 3:00PM EDT185.0031.8433.9034.45-1.66-4.96%29957.79%
OKTA200918C001900002020-07-01 3:39PM EDT190.0029.7029.0030.40-2.25-7.04%736053.47%
OKTA200918C001950002020-07-02 3:00PM EDT195.0026.7826.1527.00-0.22-0.81%60212152.74%
OKTA200918C002000002020-07-02 3:48PM EDT200.0023.1922.2523.50-2.40-9.38%79429851.65%
OKTA200918C002100002020-07-02 3:58PM EDT210.0017.3617.9018.45-2.44-12.32%10728350.14%
OKTA200918C002200002020-07-02 3:50PM EDT220.0013.2013.6514.00-1.80-12.00%5913949.59%
OKTA200918C002300002020-07-02 2:39PM EDT230.009.609.5510.40-1.79-15.72%5722548.55%
OKTA200918C002400002020-07-02 12:34PM EDT240.007.507.107.60-0.91-10.82%328047.78%
OKTA200918C002500002020-07-02 3:52PM EDT250.004.605.055.55-1.56-25.32%387947.49%
OKTA200918C002600002020-07-02 10:20AM EDT260.003.893.304.30-0.61-13.56%613548.41%
OKTA200918C002700002020-07-02 2:39PM EDT270.002.842.182.89-0.56-16.47%73347.24%
OKTA200918C002800002020-07-01 11:26AM EDT280.002.021.472.09-0.38-15.83%510247.35%
OKTA200918C002900002020-06-25 12:11PM EDT290.001.591.401.98-0.21-11.67%711650.60%
OKTA200918C003000002020-07-02 3:54PM EDT300.000.971.092.97-0.02-2.02%116654.59%
Putsfür18. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200918P000500002020-06-22 6:44PM EDT50.000.150.000.150.00-10778117.97%
OKTA200918P000550002020-06-22 6:44PM EDT55.000.300.000.200.00-431113.67%
OKTA200918P000600002020-06-22 6:44PM EDT60.000.750.000.350.00-1011113.87%
OKTA200918P000650002020-06-22 6:44PM EDT65.000.250.000.500.00-510111.91%
OKTA200918P000700002020-06-22 6:44PM EDT70.000.400.000.700.00-10110.16%
OKTA200918P000750002020-06-22 6:44PM EDT75.000.500.050.950.00-199651109.33%
OKTA200918P000800002020-06-22 6:44PM EDT80.000.400.000.500.00-291892.97%
OKTA200918P000850002020-06-22 6:44PM EDT85.006.500.001.500.00-1345103.56%
OKTA200918P000900002020-07-01 3:10PM EDT90.000.450.001.440.00-11,33696.85%
OKTA200918P000950002020-06-25 3:16PM EDT95.000.350.000.490.00-831,06777.15%
OKTA200918P001000002020-06-26 3:50PM EDT100.000.450.320.650.00-102,97680.27%
OKTA200918P001050002020-06-22 6:44PM EDT105.001.000.001.100.00-11,53977.03%
OKTA200918P001100002020-07-01 12:59PM EDT110.000.010.002.740.00-11,04685.89%
OKTA200918P001150002020-06-22 6:44PM EDT115.001.960.251.100.00-162170.31%
OKTA200918P001200002020-07-02 1:36PM EDT120.000.840.730.89+0.36+75.00%152368.12%
OKTA200918P001250002020-06-26 1:41PM EDT125.001.150.931.260.00-18067.65%
OKTA200918P001300002020-06-22 3:13PM EDT130.001.381.131.310.00-642164.67%
OKTA200918P001350002020-07-02 10:53AM EDT135.001.551.371.50-0.95-38.00%1025762.52%
OKTA200918P001400002020-07-01 1:02PM EDT140.002.081.671.800.00-349760.86%
OKTA200918P001450002020-07-02 9:43AM EDT145.002.471.942.14-0.63-20.32%34358.86%
OKTA200918P001500002020-07-01 1:09PM EDT150.003.052.122.800.00-21,72757.35%
OKTA200918P001550002020-07-02 10:24AM EDT155.003.503.003.15-0.90-20.45%810856.57%
OKTA200918P001600002020-07-02 1:36PM EDT160.003.643.503.90-2.06-36.14%1111955.27%
OKTA200918P001650002020-07-02 10:33AM EDT165.004.604.204.45-1.10-19.30%636953.54%
OKTA200918P001700002020-07-02 12:46PM EDT170.005.055.055.30-2.55-33.55%921552.37%
OKTA200918P001750002020-07-02 12:46PM EDT175.006.056.106.30-2.95-32.78%611951.37%
OKTA200918P001800002020-07-02 2:53PM EDT180.007.477.557.80-0.24-3.11%373151.40%
OKTA200918P001850002020-07-02 2:53PM EDT185.008.878.509.40-0.13-1.44%97450.15%
OKTA200918P001900002020-07-01 11:24AM EDT190.0010.2710.1510.40-1.28-11.08%67848.93%
OKTA200918P001950002020-07-02 2:38PM EDT195.0012.3512.2512.25-0.60-4.63%314148.35%
OKTA200918P002000002020-07-02 12:46PM EDT200.0013.7013.3014.60-1.20-8.05%79448.57%
OKTA200918P002100002020-07-02 2:07PM EDT210.0018.8518.2518.80+0.15+0.80%34245.93%
OKTA200918P002200002020-07-02 11:55AM EDT220.0024.2523.4024.40-8.95-26.96%321844.74%
OKTA200918P002300002020-07-02 11:55AM EDT230.0030.7029.7030.80-5.60-15.43%7343.41%
OKTA200918P002400002020-06-26 10:11AM EDT240.0038.9537.0039.85-6.45-14.21%1147.83%
OKTA200918P002500002020-06-26 12:17PM EDT250.0045.3044.8546.05-7.50-14.20%11241.24%
OKTA200918P002600002020-07-02 11:03AM EDT260.0055.4053.2554.35-0.90-1.60%2138.87%
OKTA200918P002700002020-07-02 9:40AM EDT270.0066.7061.7563.75-10.15-13.21%253139.83%
OKTA200918P002800002020-07-02 9:36AM EDT280.0071.8571.0573.00-14.40-16.70%23037.92%
OKTA200918P002900002020-06-15 4:10PM EDT290.0091.0080.3583.250.00--143.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen