OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210115C000250002020-06-22 6:44PM EDT25.00125.00172.70177.400.00-11430.00%
OKTA210115C000300002020-06-22 6:44PM EDT30.00100.00167.70172.400.00-1530.00%
OKTA210115C000350002020-06-22 6:44PM EDT35.0098.71162.70167.400.00-150.00%
OKTA210115C000400002020-06-22 6:44PM EDT40.00141.82157.70162.400.00-5690.00%
OKTA210115C000450002020-06-22 6:44PM EDT45.0095.00152.70157.400.00-1120.00%
OKTA210115C000500002020-07-01 12:01PM EDT50.00158.00157.70161.450.00-30109119.48%
OKTA210115C000550002020-07-02 10:32AM EDT55.00152.57152.65156.65-2.51-1.62%130112.72%
OKTA210115C000600002020-07-01 11:15AM EDT60.00149.00147.65151.500.00-1126104.81%
OKTA210115C000650002020-06-22 6:44PM EDT65.00109.70133.10137.500.00-300.00%
OKTA210115C000700002020-06-17 11:01AM EDT70.00123.80137.90141.800.00-514095.51%
OKTA210115C000750002020-06-19 10:01AM EDT75.00125.00133.80136.100.00-413390.89%
OKTA210115C000800002020-06-23 3:58PM EDT80.00130.50129.35130.80+14.50+12.50%146986.77%
OKTA210115C000850002020-06-25 10:22AM EDT85.00112.00123.75126.500.00-153382.24%
OKTA210115C000900002020-07-01 12:07PM EDT90.00120.12118.05121.950.00-3027976.61%
OKTA210115C000950002020-07-01 11:13AM EDT95.00114.80115.05117.500.00-441680.81%
OKTA210115C001000002020-07-02 1:54PM EDT100.00110.85109.65112.30+4.85+4.58%550074.51%
OKTA210115C001050002020-06-22 3:37PM EDT105.0094.50105.25108.150.00-118574.28%
OKTA210115C001100002020-06-19 12:42PM EDT110.0090.90101.05103.300.00-259972.41%
OKTA210115C001150002020-06-22 6:44PM EDT115.0067.9085.7090.200.00-15710.00%
OKTA210115C001200002020-06-30 3:13PM EDT120.0083.6091.1093.900.00-180865.75%
OKTA210115C001250002020-06-25 3:16PM EDT125.0081.1286.5089.550.00-3131363.98%
OKTA210115C001300002020-07-01 1:56PM EDT130.0080.7082.8584.50-2.90-3.47%133062.56%
OKTA210115C001350002020-06-30 3:11PM EDT135.0079.4478.3580.65+8.74+12.36%156861.55%
OKTA210115C001400002020-07-01 2:01PM EDT140.0075.2173.7076.35-0.08-0.11%143559.41%
OKTA210115C001450002020-07-01 2:01PM EDT145.0071.1769.2571.650.00-429956.92%
OKTA210115C001500002020-06-30 11:25AM EDT150.0058.2065.3068.600.00-82,09957.32%
OKTA210115C001550002020-06-25 3:48PM EDT155.0058.1861.6563.400.00-111255.01%
OKTA210115C001600002020-07-02 3:22PM EDT160.0058.8058.2559.55-2.93-4.75%918854.55%
OKTA210115C001650002020-06-26 2:22PM EDT165.0052.1154.4555.900.00-160153.61%
OKTA210115C001700002020-07-02 1:54PM EDT170.0052.0350.9052.20+8.48+19.47%1021052.68%
OKTA210115C001750002020-06-26 11:45AM EDT175.0040.3847.6048.700.00-549552.01%
OKTA210115C001800002020-07-02 11:03AM EDT180.0045.0444.0545.20-2.06-4.37%4001,19950.88%
OKTA210115C001850002020-07-02 10:11AM EDT185.0042.1541.3542.75-1.37-3.15%58851.34%
OKTA210115C001900002020-07-02 3:24PM EDT190.0038.2037.7539.40-2.30-5.68%132951.37%
OKTA210115C001950002020-07-02 3:50PM EDT195.0035.5135.6536.65-1.99-5.31%619350.11%
OKTA210115C002000002020-07-02 2:19PM EDT200.0033.4433.3034.00-1.46-4.18%4241,49750.55%
OKTA210115C002100002020-07-02 3:23PM EDT210.0028.5028.3028.90-1.92-6.31%1537949.40%
OKTA210115C002200002020-07-02 3:07PM EDT220.0023.8024.2025.25-2.05-7.93%623249.84%
OKTA210115C002300002020-07-02 12:39PM EDT230.0020.8020.0020.55+0.42+2.06%10334047.76%
OKTA210115C002400002020-07-02 12:52PM EDT240.0017.2016.1017.20-1.19-6.47%1414947.16%
OKTA210115C002500002020-07-02 3:42PM EDT250.0013.5014.1014.85-1.70-11.18%61,07547.56%
OKTA210115C002600002020-07-02 10:22AM EDT260.0011.5510.4512.20-0.35-2.94%166746.79%
OKTA210115C002700002020-07-02 2:08PM EDT270.009.558.9510.05+0.45+4.95%23946.28%
OKTA210115C002800002020-07-02 12:42PM EDT280.007.807.408.35-1.20-13.33%1332646.07%
OKTA210115C002900002020-07-02 12:10PM EDT290.006.105.956.80+2.20+56.41%275945.60%
OKTA210115C003000002020-07-02 3:32PM EDT300.004.754.905.15-0.85-15.18%599444.23%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210115P000250002020-06-22 6:44PM EDT25.000.100.000.100.00-200105.86%
OKTA210115P000300002020-06-22 6:44PM EDT30.000.300.250.100.00-1098111.13%
OKTA210115P000350002020-06-22 6:44PM EDT35.000.150.000.150.00-34492.58%
OKTA210115P000400002020-06-22 6:44PM EDT40.000.850.000.200.00-43588.48%
OKTA210115P000450002020-06-22 6:44PM EDT45.000.920.000.350.00-228887.89%
OKTA210115P000500002020-06-22 6:44PM EDT50.000.500.000.550.00-10086.91%
OKTA210115P000550002020-06-22 6:44PM EDT55.000.470.000.800.00-15685.74%
OKTA210115P000600002020-06-22 6:44PM EDT60.000.800.001.050.00-113083.74%
OKTA210115P000650002020-06-22 6:44PM EDT65.004.720.051.400.00-1017382.84%
OKTA210115P000700002020-06-23 12:11PM EDT70.000.500.001.500.00-11,38278.32%
OKTA210115P000750002020-06-17 3:25PM EDT75.000.900.001.920.00-274676.98%
OKTA210115P000800002020-06-25 11:41AM EDT80.000.950.002.370.00-349175.42%
OKTA210115P000850002020-06-26 9:46AM EDT85.001.000.042.780.00-1092073.55%
OKTA210115P000900002020-06-29 9:30AM EDT90.001.300.341.590.00-243064.40%
OKTA210115P000950002020-07-02 1:29PM EDT95.000.880.911.62-0.16-15.38%11,29063.92%
OKTA210115P001000002020-07-02 9:38AM EDT100.001.611.191.49+0.09+5.92%12,18160.91%
OKTA210115P001050002020-06-17 3:27PM EDT105.001.700.001.79-0.67-28.27%21,25852.95%
OKTA210115P001100002020-06-19 12:16PM EDT110.002.501.712.130.00-41,11258.36%
OKTA210115P001150002020-07-01 3:38PM EDT115.002.302.122.690.00-1063457.95%
OKTA210115P001200002020-06-25 10:50AM EDT120.003.402.643.000.00-151056.74%
OKTA210115P001250002020-07-01 11:24AM EDT125.003.803.203.600.00-132956.09%
OKTA210115P001300002020-07-02 3:55PM EDT130.004.053.855.05-0.10-2.41%27199657.04%
OKTA210115P001350002020-06-30 11:47AM EDT135.005.504.354.850.00-129654.07%
OKTA210115P001400002020-07-01 2:32PM EDT140.005.765.207.15+0.03+0.52%277655.98%
OKTA210115P001450002020-07-01 2:24PM EDT145.006.855.906.60+0.25+3.79%447352.61%
OKTA210115P001500002020-07-02 2:09PM EDT150.007.056.757.50-1.35-16.07%822551.64%
OKTA210115P001550002020-07-02 10:25AM EDT155.008.957.858.40-7.25-44.75%121350.78%
OKTA210115P001600002020-07-01 2:59PM EDT160.0010.009.0510.35+0.10+1.01%389851.11%
OKTA210115P001650002020-07-02 11:49AM EDT165.0010.9010.3510.85-0.40-3.54%59350.09%
OKTA210115P001700002020-07-02 12:39PM EDT170.0011.9011.7512.55-1.20-9.16%79850.06%
OKTA210115P001750002020-07-02 3:43PM EDT175.0013.3013.3015.20-1.10-7.64%516651.65%
OKTA210115P001800002020-07-02 11:01AM EDT180.0015.6015.0515.95-0.65-4.00%10134649.12%
OKTA210115P001850002020-07-01 11:15AM EDT185.0017.4516.9018.60-0.35-1.97%15550.07%
OKTA210115P001900002020-07-02 11:47AM EDT190.0019.4019.1019.80-2.81-12.65%12748.07%
OKTA210115P001950002020-06-29 2:50PM EDT195.0025.2721.0022.050.00-69647.77%
OKTA210115P002000002020-07-02 3:10PM EDT200.0024.0023.5524.00-0.15-0.62%37846.73%
OKTA210115P002100002020-07-02 11:47AM EDT210.0028.7528.8529.05-5.55-16.18%14345.94%
OKTA210115P002200002020-06-26 1:37PM EDT220.0036.1534.0034.65-1.65-4.37%14645.18%
OKTA210115P002300002020-07-02 11:47AM EDT230.0040.2040.2040.80-3.40-7.80%1844.48%
OKTA210115P002400002020-06-29 12:22PM EDT240.0047.1546.6547.35-6.45-12.03%6643.61%
OKTA210115P002500002020-07-02 11:23AM EDT250.0054.3053.1554.65-6.00-9.95%4243.25%
OKTA210115P002600002020-06-22 6:44PM EDT260.0082.5067.3070.000.00-2354.39%
OKTA210115P002700002020-06-15 12:37PM EDT270.0088.8068.1570.500.00-1242.69%
OKTA210115P002800002020-07-02 10:08AM EDT280.0077.8076.2578.15-8.00-9.32%3540.65%
OKTA210115P002900002020-06-19 3:10PM EDT290.0088.2584.9586.55-9.25-9.49%1439.39%
OKTA210115P003000002020-06-25 3:53PM EDT300.00100.6094.8095.400.00-2238.52%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen