Deutsche Märkte schließen in 1 Stunde 35 Minute

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
221,88+2,68 (+1,22%)
Ab 10:55AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210115C000250002020-07-09 8:11PM EDT25.00125.00183.00187.200.00-11430.00%
OKTA210115C000300002020-07-09 8:11PM EDT30.00100.00178.00182.350.00-1530.00%
OKTA210115C000350002020-07-09 8:11PM EDT35.0098.71173.25177.500.00-140.00%
OKTA210115C000400002020-08-31 10:28AM EDT40.00173.00177.60182.100.00-365156.05%
OKTA210115C000450002020-07-20 11:37AM EDT45.00165.15158.05162.500.00-1100.00%
OKTA210115C000500002020-09-03 10:38AM EDT50.00171.60167.00171.900.00-1105104.69%
OKTA210115C000550002020-08-14 2:48PM EDT55.00144.12136.50140.850.00-1280.00%
OKTA210115C000600002020-09-01 2:03PM EDT60.00164.30157.65162.150.00-1120123.05%
OKTA210115C000650002020-09-28 9:30AM EDT65.00152.61154.15158.450.00-360154.47%
OKTA210115C000700002020-10-08 3:03PM EDT70.00177.00149.00152.950.00-1127135.40%
OKTA210115C000750002020-06-19 10:01AM EDT75.00125.00130.50135.000.00-41330.00%
OKTA210115C000800002020-10-02 2:33PM EDT80.00138.45139.85143.700.00-1453134.06%
OKTA210115C000850002020-08-28 11:11AM EDT85.00127.20132.95136.800.00-25300.00%
OKTA210115C000900002020-09-28 9:30AM EDT90.00128.01129.75133.600.00-3183118.56%
OKTA210115C000950002020-10-22 12:05PM EDT95.00124.69124.95128.250.00-1410107.08%
OKTA210115C001000002020-10-07 11:57AM EDT100.00135.44119.35123.700.00-2507107.45%
OKTA210115C001050002020-10-05 1:28PM EDT105.00122.29114.85119.100.00-188263.67%
OKTA210115C001100002020-10-09 1:29PM EDT110.00131.90110.05114.200.00-252467.77%
OKTA210115C001150002020-10-19 1:52PM EDT115.00127.50105.45108.000.00-164482.13%
OKTA210115C001200002020-10-07 10:42AM EDT120.00114.00100.25103.100.00-280578.81%
OKTA210115C001250002020-10-23 2:43PM EDT125.0094.0595.5098.350.00-1026077.22%
OKTA210115C001300002020-10-23 2:40PM EDT130.0089.0390.5593.900.00-1023855.76%
OKTA210115C001350002020-10-22 11:46AM EDT135.0086.7585.7588.700.00-1056652.25%
OKTA210115C001400002020-10-06 12:18PM EDT140.00111.4081.2083.950.00-4041255.10%
OKTA210115C001450002020-09-29 12:50PM EDT145.00106.6576.1079.050.00-405651.47%
OKTA210115C001500002020-10-22 11:28AM EDT150.0072.0071.7074.600.00-81,45354.30%
OKTA210115C001550002020-10-06 12:06PM EDT155.0080.7567.3069.800.00-111653.88%
OKTA210115C001600002020-10-26 10:24AM EDT160.0065.9062.6065.100.00-518752.19%
OKTA210115C001650002020-10-26 1:48PM EDT165.0056.2558.5560.400.00-360452.14%
OKTA210115C001700002020-10-09 10:51AM EDT170.0073.0053.9556.400.00-120551.81%
OKTA210115C001750002020-10-19 1:47PM EDT175.0071.0550.0052.000.00-249751.44%
OKTA210115C001800002020-10-21 3:16PM EDT180.0049.2146.2547.850.00-1193051.40%
OKTA210115C001850002020-10-27 9:30AM EDT185.0045.9242.4044.20-10.70-18.90%48851.47%
OKTA210115C001900002020-10-21 1:59PM EDT190.0043.4038.7540.500.00-129651.17%
OKTA210115C001950002020-10-20 1:43PM EDT195.0048.5535.1037.300.00-718851.10%
OKTA210115C002000002020-10-26 9:38AM EDT200.0035.0031.9533.300.00-41,02850.07%
OKTA210115C002100002020-10-26 12:42PM EDT210.0026.4526.3527.60+0.40+1.54%149150.61%
OKTA210115C002200002020-10-26 10:56AM EDT220.0021.3021.1522.450.00-156850.32%
OKTA210115C002300002020-10-26 3:29PM EDT230.0018.3016.8517.50+2.00+12.27%553250.31%
OKTA210115C002400002020-10-26 1:12PM EDT240.0012.0013.2014.100.00-341050.79%
OKTA210115C002500002020-10-27 9:37AM EDT250.0010.6510.0510.50+0.84+8.56%51,01549.16%
OKTA210115C002600002020-10-26 1:05PM EDT260.006.907.808.150.00-1143149.23%
OKTA210115C002700002020-10-23 10:37AM EDT270.005.175.906.250.00-113349.20%
OKTA210115C002800002020-10-26 1:31PM EDT280.003.754.404.750.00-361449.17%
OKTA210115C002900002020-10-22 12:24PM EDT290.003.103.203.700.00-117949.62%
OKTA210115C003000002020-10-26 1:00PM EDT300.002.212.332.820.00-625749.77%
OKTA210115C003100002020-10-26 12:19PM EDT310.002.141.652.590.00-158952.31%
OKTA210115C003200002020-10-27 9:48AM EDT320.001.640.732.65-0.36-18.00%114450.50%
OKTA210115C003300002020-10-19 3:22PM EDT330.002.950.862.230.00-1816652.61%
OKTA210115C003400002020-10-22 9:36AM EDT340.001.210.012.250.00-13952.25%
OKTA210115C003500002020-10-19 12:11AM EDT350.002.200.242.250.00--355.97%
OKTA210115C003600002020-10-19 12:11AM EDT360.002.000.002.250.00--157.52%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210115P000250002020-09-02 1:05PM EDT25.000.020.000.210.00-400927182.42%
OKTA210115P000300002020-07-09 8:11PM EDT30.000.300.250.060.00-1098174.61%
OKTA210115P000350002020-07-09 8:11PM EDT35.000.150.000.070.00-344137.50%
OKTA210115P000400002020-07-30 1:06PM EDT40.000.050.000.210.00-134142.97%
OKTA210115P000450002020-09-17 3:07PM EDT45.000.060.000.210.00-6572133.20%
OKTA210115P000500002020-09-25 9:30AM EDT50.000.060.000.230.00-2441125.78%
OKTA210115P000550002020-07-09 8:11PM EDT55.000.470.000.400.00-156125.98%
OKTA210115P000600002020-10-21 10:44AM EDT60.000.110.000.230.00-10129110.74%
OKTA210115P000650002020-07-27 1:07PM EDT65.000.380.000.510.00-6173115.04%
OKTA210115P000700002020-09-29 11:48AM EDT70.000.200.010.240.00-21,46499.22%
OKTA210115P000750002020-10-02 3:43PM EDT75.000.150.000.240.00-274092.97%
OKTA210115P000800002020-09-30 12:00PM EDT80.000.310.000.280.00-148089.45%
OKTA210115P000850002020-10-09 1:56PM EDT85.000.050.000.380.00-1092087.60%
OKTA210115P000900002020-09-23 12:40PM EDT90.000.500.000.660.00-243289.16%
OKTA210115P000950002020-10-13 3:06PM EDT95.000.250.000.000.00-2025.00%
OKTA210115P001000002020-10-19 3:06PM EDT100.000.300.060.810.00-12,19682.86%
OKTA210115P001050002020-09-24 10:52AM EDT105.000.800.001.230.00-11,26082.72%
OKTA210115P001100002020-10-06 2:03PM EDT110.000.550.000.960.00-51,11375.00%
OKTA210115P001150002020-08-26 10:41AM EDT115.001.150.000.900.00-1062469.97%
OKTA210115P001200002020-10-08 1:07PM EDT120.000.600.011.510.00-751072.02%
OKTA210115P001250002020-10-07 10:31AM EDT125.001.030.041.540.00-132568.31%
OKTA210115P001300002020-09-02 1:59PM EDT130.002.901.061.510.00-288470.70%
OKTA210115P001350002020-10-08 9:30AM EDT135.001.320.191.880.00-230363.55%
OKTA210115P001400002020-10-22 2:26PM EDT140.001.050.281.780.00-272959.50%
OKTA210115P001450002020-10-01 11:55AM EDT145.001.150.481.980.00-349857.79%
OKTA210115P001500002020-10-27 9:30AM EDT150.001.651.392.32-0.26-13.61%529159.34%
OKTA210115P001550002020-09-24 12:33PM EDT155.005.651.932.490.00-227857.86%
OKTA210115P001600002020-10-20 1:57PM EDT160.002.001.452.950.00-101,55253.75%
OKTA210115P001650002020-10-01 11:55AM EDT165.005.502.843.100.00-1049354.27%
OKTA210115P001700002020-10-21 11:14AM EDT170.004.003.153.800.00-14627952.71%
OKTA210115P001750002020-10-05 12:21PM EDT175.003.803.954.750.00-320652.45%
OKTA210115P001800002020-10-23 3:56PM EDT180.006.285.055.750.00-168052.31%
OKTA210115P001850002020-10-23 12:23PM EDT185.007.766.406.900.00-3513652.28%
OKTA210115P001900002020-10-23 12:52PM EDT190.009.007.408.400.00-676051.68%
OKTA210115P001950002020-10-23 2:38PM EDT195.0010.509.059.900.00-1011351.58%
OKTA210115P002000002020-10-26 1:18PM EDT200.0012.1010.8511.400.00-1896351.15%
OKTA210115P002100002020-10-27 10:24AM EDT210.0015.3414.8016.05-0.90-5.54%363651.47%
OKTA210115P002200002020-10-27 9:30AM EDT220.0020.0119.6520.65-1.16-5.48%234950.89%
OKTA210115P002300002020-10-26 1:39PM EDT230.0027.9325.0525.950.00-427750.04%
OKTA210115P002400002020-10-26 12:37PM EDT240.0031.7531.4032.300.00-230951.00%
OKTA210115P002500002020-10-20 3:40PM EDT250.0033.0037.8039.600.00-245651.71%
OKTA210115P002600002020-10-07 1:09PM EDT260.0034.6045.0047.200.00-84651.83%
OKTA210115P002700002020-10-21 10:36AM EDT270.0049.3553.7055.000.00-410951.17%
OKTA210115P002800002020-10-15 12:20PM EDT280.0045.800.000.000.00-300.00%
OKTA210115P002900002020-10-14 2:00PM EDT290.0053.850.000.000.00-400.00%
OKTA210115P003000002020-10-20 3:17PM EDT300.0072.7079.1582.250.00-11855.51%
OKTA210115P003100002020-08-13 11:27AM EDT310.00109.43116.30118.600.00-18131.25%
OKTA210115P003200002020-08-06 10:29AM EDT320.00106.35118.70121.450.00-1010117.38%
OKTA210115P003300002020-10-07 9:30AM EDT330.00103.05108.85111.250.00-2355.25%