OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210115C000250002019-11-27 12:40PM EST25.00104.1993.1098.000.00-1230.00%
OKTA210115C000300002019-10-30 10:30AM EST30.0084.0098.50103.500.00-156134.01%
OKTA210115C000350002019-08-09 10:18AM EST35.0098.7174.3077.400.00-100.00%
OKTA210115C000400002020-01-16 11:40AM EST40.0088.7984.5089.200.00-107170.19%
OKTA210115C000450002020-01-09 2:12PM EST45.0084.3779.7084.400.00-11265.99%
OKTA210115C000500002020-01-09 2:12PM EST50.0079.7575.0079.600.00-117362.45%
OKTA210115C000550002019-10-16 2:54PM EST55.0057.0064.6068.700.00-100.00%
OKTA210115C000600002020-01-17 2:41PM EST60.0067.1366.0070.60-7.59-10.16%120558.91%
OKTA210115C000650002019-09-18 2:51PM EST65.0050.0042.9044.400.00-51060.00%
OKTA210115C000700002020-01-16 3:57PM EST70.0062.0057.5060.900.00-714953.44%
OKTA210115C000750002020-01-08 12:55PM EST75.0055.7653.6057.100.00-115453.61%
OKTA210115C000800002020-01-17 10:57AM EST80.0051.3050.6052.00-4.10-7.40%149252.26%
OKTA210115C000850002019-12-18 11:07AM EST85.0040.5446.5048.100.00-188550.72%
OKTA210115C000900002020-01-17 11:41AM EST90.0043.4242.6044.20-5.38-11.02%452551.61%
OKTA210115C000950002020-01-16 3:53PM EST95.0042.2039.2040.500.00-441950.13%
OKTA210115C001000002020-01-17 2:41PM EST100.0035.5835.9037.20-5.16-12.67%152949.39%
OKTA210115C001050002020-01-17 2:15PM EST105.0033.0032.6033.90-4.10-11.05%119548.27%
OKTA210115C001100002020-01-17 11:14AM EST110.0029.9030.1030.70-3.23-9.75%69092847.06%
OKTA210115C001150002020-01-17 1:09PM EST115.0027.3027.1028.10-5.10-15.74%163046.86%
OKTA210115C001200002020-01-17 12:34PM EST120.0024.4424.5025.40-3.86-13.64%753446.07%
OKTA210115C001250002020-01-17 3:04PM EST125.0021.4821.7022.70-2.72-11.24%1311844.96%
OKTA210115C001300002020-01-13 12:46PM EST130.0025.0019.2020.300.00-311544.15%
OKTA210115C001350002020-01-17 2:51PM EST135.0017.0017.1018.10-2.69-13.66%2042443.43%
OKTA210115C001400002020-01-17 2:40PM EST140.0015.4015.3016.20-1.10-6.67%413843.00%
OKTA210115C001450002020-01-15 2:29PM EST145.0016.7013.4014.500.00-24342.67%
OKTA210115C001500002020-01-16 11:05AM EST150.0013.2111.9012.700.00-2231941.85%
OKTA210115C001550002020-01-17 2:47PM EST155.0010.4010.3011.10-1.18-10.19%710141.14%
OKTA210115C001600002020-01-16 1:19PM EST160.0010.508.909.700.00-116740.56%
OKTA210115C001650002020-01-16 10:51AM EST165.009.007.508.400.00-442339.92%
OKTA210115C001700002020-01-14 11:05AM EST170.007.716.607.30-1.21-13.57%14139.45%
OKTA210115C001750002020-01-17 2:40PM EST175.005.905.506.40-0.71-10.74%147639.19%
OKTA210115C001800002020-01-17 2:58PM EST180.005.005.005.50-1.50-23.08%7013838.69%
OKTA210115C001850002020-01-16 10:51AM EST185.005.004.204.700.00-61238.20%
OKTA210115C001900002019-12-30 2:30PM EST190.002.703.404.000.00-615537.72%
OKTA210115C001950002019-12-30 12:53PM EST195.002.302.903.500.00-411937.62%
OKTA210115C002000002020-01-17 1:31PM EST200.002.782.402.90-0.52-15.76%64689836.98%
OKTA210115C002100002020-01-16 11:58AM EST210.002.251.602.100.00-17436.40%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210115P000250002020-01-10 3:50PM EST25.000.050.000.100.00-1052762.50%
OKTA210115P000300002019-12-26 2:26PM EST30.000.150.000.100.00-127755.47%
OKTA210115P000350002020-01-09 11:28AM EST35.000.150.000.200.00-34353.81%
OKTA210115P000400002019-12-26 9:36AM EST40.000.750.000.400.00-15053.13%
OKTA210115P000450002019-12-20 11:24AM EST45.001.250.000.650.00-329151.61%
OKTA210115P000500002019-12-27 2:41PM EST50.000.850.200.850.00-143850.64%
OKTA210115P000550002020-01-14 10:19AM EST55.001.100.501.400.00-25351.51%
OKTA210115P000600002020-01-03 9:50AM EST60.002.100.501.500.00-2011851.81%
OKTA210115P000650002020-01-03 1:59PM EST65.002.551.501.800.00-818049.19%
OKTA210115P000700002020-01-15 12:46PM EST70.002.252.102.400.00-501,18648.24%
OKTA210115P000750002020-01-17 11:44AM EST75.002.922.803.10+0.04+1.39%324547.21%
OKTA210115P000800002020-01-15 10:06AM EST80.003.503.603.900.00-118246.09%
OKTA210115P000850002020-01-15 3:08PM EST85.004.604.505.000.00-191845.63%
OKTA210115P000900002020-01-06 3:52PM EST90.007.105.706.100.00-130744.60%
OKTA210115P000950002020-01-10 3:22PM EST95.007.107.007.500.00-198844.03%
OKTA210115P001000002020-01-17 3:10PM EST100.009.108.709.00+1.20+15.19%2251,19043.25%
OKTA210115P001050002020-01-17 3:07PM EST105.0010.8010.3010.70+0.60+5.88%14455342.54%
OKTA210115P001100002020-01-17 2:50PM EST110.0012.8011.9012.60+0.77+6.40%286941.89%
OKTA210115P001150002020-01-17 3:28PM EST115.0014.9014.0014.70+0.50+3.47%7047041.27%
OKTA210115P001200002020-01-06 11:11AM EST120.0019.1016.4017.400.00-237241.53%
OKTA210115P001250002020-01-07 12:00PM EST125.0021.1018.3019.500.00-314940.13%
OKTA210115P001300002020-01-15 10:07AM EST130.0019.9021.2022.300.00-25739.81%
OKTA210115P001350002019-11-15 3:55PM EST135.0034.2031.0032.400.00-13052.34%
OKTA210115P001400002019-12-27 11:08AM EST140.0032.2027.1027.900.00-16338.09%
OKTA210115P001450002019-10-16 12:56PM EST145.0046.7440.7041.800.00-10057.85%
OKTA210115P001500002019-12-13 12:12PM EST150.0043.0032.1033.300.00-1034.49%
OKTA210115P001550002019-09-06 1:19PM EST155.0044.8048.7050.600.00-1060.18%
OKTA210115P001600002019-08-21 10:15AM EST160.0042.2756.7059.900.00-4569.98%
OKTA210115P001700002019-09-11 1:48PM EST170.0067.4060.4062.500.00-2760.83%
OKTA210115P001750002019-10-16 12:56PM EST175.0070.8563.2064.100.00-1057.17%
OKTA210115P001800002019-09-06 2:52PM EST180.0064.9068.2071.200.00-2061.32%
OKTA210115P001850002019-09-06 12:42PM EST185.0067.7072.5075.300.00-1061.54%
OKTA210115P001950002019-08-07 11:19AM EST195.0073.8675.1076.100.00-1246347.31%
OKTA210115P002000002019-08-01 10:32AM EST200.0078.7077.3078.900.00-101042.85%
OKTA210115P002100002019-11-18 12:11AM EST210.0090.5091.5096.500.00-1158.86%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen