Deutsche Märkte geschlossen

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,65+2,75 (+1,41%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200925C001100002020-09-08 3:04PM EDT110.0085.9085.3090.000.00-4450.00%
OKTA200925C001150002020-09-08 2:29PM EDT115.0082.0680.0084.900.00-20306.54%
OKTA200925C001200002020-09-16 3:03PM EDT120.0074.9475.1080.000.00-16289.89%
OKTA200925C001350002020-09-03 12:04PM EDT135.0079.3060.1565.000.00--1233.84%
OKTA200925C001450002020-09-09 1:18PM EDT145.0055.9550.0054.750.00--2192.97%
OKTA200925C001600002020-09-01 10:01AM EDT160.0066.2636.2039.300.00-2076.76%
OKTA200925C001700002020-09-17 1:34PM EDT170.0023.1526.3529.650.00-5571.39%
OKTA200925C001775002020-09-17 11:20AM EDT177.5013.7519.1022.250.00-2459.81%
OKTA200925C001800002020-09-17 12:01PM EDT180.0011.5017.0019.900.00-10060.25%
OKTA200925C001850002020-09-18 2:25PM EDT185.0013.5012.6014.70+3.65+37.06%194850.68%
OKTA200925C001875002020-09-17 1:33PM EDT187.509.0511.6012.200.00-364154.49%
OKTA200925C001900002020-09-18 2:35PM EDT190.009.809.7510.55+3.65+59.35%154255.49%
OKTA200925C001925002020-09-18 3:39PM EDT192.508.208.058.35+2.20+36.67%365252.39%
OKTA200925C001975002020-09-18 3:59PM EDT197.505.355.055.60+1.65+44.59%697251.95%
OKTA200925C002000002020-09-18 3:58PM EDT200.004.203.854.30+0.65+18.31%19521750.81%
OKTA200925C002025002020-09-18 3:55PM EDT202.502.982.753.30+1.01+51.27%1065452.59%
OKTA200925C002050002020-09-18 3:59PM EDT205.002.301.972.39+0.40+21.05%8112251.20%
OKTA200925C002100002020-09-18 3:56PM EDT210.001.120.991.16+0.52+86.67%12831149.32%
OKTA200925C002125002020-09-18 3:35PM EDT212.500.780.710.84+0.38+95.00%335649.85%
OKTA200925C002175002020-09-18 3:24PM EDT217.500.290.290.40+0.12+70.59%63150.10%
OKTA200925C002200002020-09-18 3:36PM EDT220.000.200.000.500.00-85757.47%
OKTA200925C002225002020-09-15 3:38PM EDT222.500.140.110.30+0.01+7.69%15351.66%
OKTA200925C002250002020-09-18 3:36PM EDT225.000.100.060.80-0.12-54.55%612364.26%
OKTA200925C002275002020-09-15 2:12PM EDT227.500.100.030.910.00-13969.78%
OKTA200925C002300002020-09-18 1:21PM EDT230.000.050.000.13-0.02-28.57%5053.13%
OKTA200925C002325002020-09-11 2:28PM EDT232.500.170.000.640.00-12172.31%
OKTA200925C002350002020-09-16 9:46AM EDT235.000.180.000.630.00-52475.88%
OKTA200925C002375002020-09-10 9:55AM EDT237.500.950.000.420.00-31774.22%
OKTA200925C002425002020-09-02 9:51AM EDT242.506.000.000.430.00-21681.35%
OKTA200925C002475002020-09-17 10:19AM EDT247.500.050.000.350.00-1085.16%
OKTA200925C002500002020-09-08 12:32PM EDT250.000.700.000.230.00-8083.20%
OKTA200925C002600002020-09-15 1:52PM EDT260.000.060.000.280.00-1897.46%
OKTA200925C002650002020-09-02 9:34AM EDT265.003.450.000.240.00-100100.98%
OKTA200925C002700002020-09-09 11:04AM EDT270.000.090.000.25-0.24-72.73%128107.03%
OKTA200925C002750002020-09-02 10:00AM EDT275.001.500.000.230.00-28111.13%
OKTA200925C002800002020-09-01 3:33PM EDT280.001.350.000.280.00-58119.14%
OKTA200925C002900002020-09-01 11:00AM EDT290.002.000.000.100.00-23114.84%
OKTA200925C002950002020-08-28 9:53AM EDT295.000.510.000.310.00-11135.94%
OKTA200925C003000002020-09-02 2:53PM EDT300.002.260.000.310.00-127140.82%
OKTA200925C003150002020-08-27 10:52AM EDT315.001.220.000.310.00-11154.69%
OKTA200925C003250002020-09-02 3:23PM EDT325.000.700.000.310.00-225163.28%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200925P001000002020-09-17 11:18AM EDT100.000.090.000.150.00-120146212.50%
OKTA200925P001050002020-09-15 1:29PM EDT105.000.050.000.220.00-6354207.42%
OKTA200925P001100002020-09-08 2:42PM EDT110.000.350.000.070.00-2880170.31%
OKTA200925P001400002020-09-18 1:31PM EDT140.000.130.000.12-1.01-88.60%601110.94%
OKTA200925P001550002020-09-18 1:29PM EDT155.000.310.080.79+0.07+29.17%937110.45%
OKTA200925P001600002020-09-17 3:43PM EDT160.000.290.140.330.00-24487.89%
OKTA200925P001650002020-09-17 2:32PM EDT165.000.120.220.41-0.34-73.91%13881.15%
OKTA200925P001700002020-09-18 3:36PM EDT170.000.380.320.53-0.18-32.14%1425774.37%
OKTA200925P001775002020-09-18 3:51PM EDT177.500.630.600.81-1.35-68.18%1122964.50%
OKTA200925P001800002020-09-18 2:47PM EDT180.001.140.760.99-1.49-56.65%2025261.87%
OKTA200925P001825002020-09-18 1:31PM EDT182.502.130.971.24+0.33+18.33%20059.47%
OKTA200925P001850002020-09-18 10:34AM EDT185.001.881.281.58-0.73-27.97%178257.62%
OKTA200925P001875002020-09-17 12:31PM EDT187.501.791.551.95-2.84-61.34%2054.49%
OKTA200925P001900002020-09-18 3:24PM EDT190.003.002.282.61-1.30-30.23%11727854.83%
OKTA200925P001925002020-09-18 3:42PM EDT192.503.302.823.50-1.80-35.29%342453.59%
OKTA200925P001950002020-09-18 3:49PM EDT195.003.933.654.45-1.72-30.44%11229252.49%
OKTA200925P001975002020-09-18 3:54PM EDT197.505.204.705.60-5.80-52.73%396551.71%
OKTA200925P002025002020-09-18 10:42AM EDT202.507.607.458.10-2.50-24.75%32452.08%
OKTA200925P002075002020-09-15 10:17AM EDT207.5015.2510.8512.050.00-12456.52%
OKTA200925P002100002020-09-18 11:32AM EDT210.0013.5812.2513.80-1.97-12.67%17753.56%
OKTA200925P002125002020-09-16 10:08AM EDT212.5020.8514.0517.350.00-5050.02%
OKTA200925P002175002020-09-08 2:43PM EDT217.5023.4218.8521.800.00-2052.20%
OKTA200925P002200002020-09-16 3:09PM EDT220.0031.2020.9524.250.00-1084.18%
OKTA200925P002225002020-09-02 1:56PM EDT222.5010.6524.5525.750.00-8055.62%
OKTA200925P002250002020-09-10 11:25AM EDT225.0023.5525.6528.700.00-51085.64%
OKTA200925P002275002020-09-03 11:27AM EDT227.5022.2029.0030.800.00--082.32%
OKTA200925P002300002020-09-11 2:37PM EDT230.0036.1230.7033.300.00-61286.94%
OKTA200925P002325002020-09-01 10:28AM EDT232.5015.2532.5037.400.00--159.77%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen