Deutsche Märkte schließen in 4 Stunden 53 Minuten

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
213,56+0,23 (+0,11%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210319C000800002020-07-09 8:11PM EDT80.00101.60129.25131.450.00--10.00%
OKTA210319C000900002020-09-01 11:48AM EDT90.00136.500.000.000.00-100.00%
OKTA210319C001000002020-09-02 3:35PM EDT100.00131.500.000.000.00-200.00%
OKTA210319C001050002020-09-10 12:36PM EDT105.0098.700.000.000.00--00.00%
OKTA210319C001100002020-07-09 8:11PM EDT110.0077.50101.10103.250.00-130.00%
OKTA210319C001150002020-06-17 2:09PM EDT115.0083.3393.6098.000.00-20210.00%
OKTA210319C001200002020-06-24 12:38PM EDT120.0080.8787.3591.550.00-2130.00%
OKTA210319C001250002020-07-09 8:11PM EDT125.0064.1087.2091.100.00-1157.51%
OKTA210319C001300002020-09-18 3:49PM EDT130.0071.570.000.000.00-100.00%
OKTA210319C001350002020-07-09 8:11PM EDT135.0071.2078.6581.800.00-1354.18%
OKTA210319C001400002020-09-22 9:30AM EDT140.0072.730.000.000.00-100.00%
OKTA210319C001450002020-06-24 9:55AM EDT145.0061.5066.7069.850.00-1337.45%
OKTA210319C001500002020-09-29 11:13AM EDT150.0070.670.000.000.00-400.00%
OKTA210319C001550002020-07-13 10:03AM EDT155.0073.2153.5055.950.00-380.00%
OKTA210319C001600002020-09-25 3:04PM EDT160.0065.390.000.000.00-100.00%
OKTA210319C001650002020-07-17 9:50AM EDT165.0052.2047.8549.600.00-2025.65%
OKTA210319C001700002020-09-22 12:00PM EDT170.0050.200.000.000.00-100.00%
OKTA210319C001750002020-09-14 12:57PM EDT175.0038.440.000.000.00-100.00%
OKTA210319C001800002020-09-29 3:22PM EDT180.0047.900.000.000.00-300.00%
OKTA210319C001850002020-09-14 3:53PM EDT185.0033.050.000.000.00-100.00%
OKTA210319C001900002020-09-22 1:55PM EDT190.0040.280.000.000.00-200.00%
OKTA210319C001950002020-09-16 10:06AM EDT195.0026.550.000.000.00-300.00%
OKTA210319C002000002020-09-25 3:34PM EDT200.0039.010.000.000.00-400.00%
OKTA210319C002100002020-09-25 3:18PM EDT210.0034.050.000.000.00-1200.00%
OKTA210319C002200002020-09-25 9:39AM EDT220.0026.800.000.000.00-100.78%
OKTA210319C002300002020-09-29 1:06PM EDT230.0022.600.000.000.00-303.13%
OKTA210319C002400002020-09-21 2:04PM EDT240.0016.000.000.000.00-2203.13%
OKTA210319C002500002020-09-23 1:28PM EDT250.0016.250.000.000.00-206.25%
OKTA210319C002600002020-09-17 10:23AM EDT260.007.400.000.000.00-106.25%
OKTA210319C002700002020-09-25 3:51PM EDT270.0012.000.000.000.00-606.25%
OKTA210319C002800002020-09-11 3:00PM EDT280.005.500.000.000.00-206.25%
OKTA210319C002900002020-09-04 9:42AM EDT290.0010.500.000.000.00-1012.50%
OKTA210319C003000002020-09-28 9:40AM EDT300.006.400.000.000.00-1012.50%
OKTA210319C003100002020-09-11 12:28PM EDT310.004.250.000.000.00-1012.50%
OKTA210319C003200002020-09-02 3:46PM EDT320.0012.500.000.000.00-1012.50%
OKTA210319C003300002020-09-28 1:11PM EDT330.003.050.000.000.00-1012.50%
OKTA210319C003400002020-09-23 2:38PM EDT340.002.350.000.000.00-10012.50%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210319P000750002020-09-14 12:58PM EDT75.000.460.000.000.00-2025.00%
OKTA210319P000800002020-07-08 9:46AM EDT80.000.870.020.750.00-7868.26%
OKTA210319P000850002020-07-09 8:11PM EDT85.002.550.220.960.00--268.75%
OKTA210319P000900002020-08-28 3:34PM EDT90.001.030.000.000.00-3025.00%
OKTA210319P000950002020-07-10 2:47PM EDT95.001.501.211.620.00-3271.78%
OKTA210319P001000002020-07-09 8:11PM EDT100.004.301.461.670.00-11069.17%
OKTA210319P001050002020-09-28 3:17PM EDT105.001.040.000.000.00-1025.00%
OKTA210319P001100002020-09-29 12:41PM EDT110.001.690.000.000.00-1025.00%
OKTA210319P001150002020-09-17 2:43PM EDT115.002.780.000.000.00-611025.00%
OKTA210319P001200002020-09-08 2:56PM EDT120.005.000.000.000.00-202012.50%
OKTA210319P001250002020-09-02 1:20PM EDT125.003.550.000.000.00-6012.50%
OKTA210319P001300002020-09-11 9:30AM EDT130.005.100.000.000.00-4012.50%
OKTA210319P001350002020-09-02 1:21PM EDT135.004.700.000.000.00-4012.50%
OKTA210319P001400002020-09-16 10:48AM EDT140.007.000.000.000.00-6012.50%
OKTA210319P001450002020-09-29 9:38AM EDT145.005.550.000.000.00-1012.50%
OKTA210319P001500002020-09-29 9:38AM EDT150.006.250.000.000.00-1012.50%
OKTA210319P001550002020-09-02 1:07PM EDT155.007.700.000.000.00-42012.50%
OKTA210319P001600002020-09-15 10:44AM EDT160.0013.400.000.000.00-306.25%
OKTA210319P001650002020-09-14 11:07AM EDT165.0014.200.000.000.00-1706.25%
OKTA210319P001700002020-09-22 2:32PM EDT170.0011.000.000.000.00-106.25%
OKTA210319P001750002020-09-09 11:05AM EDT175.0019.500.000.000.00-106.25%
OKTA210319P001800002020-09-25 3:52PM EDT180.0013.900.000.000.00-406.25%
OKTA210319P001850002020-09-02 1:07PM EDT185.0016.000.000.000.00-606.25%
OKTA210319P001900002020-09-04 11:06AM EDT190.0029.500.000.000.00-103.13%
OKTA210319P001950002020-09-02 2:13PM EDT195.0020.900.000.000.00-1003.13%
OKTA210319P002000002020-09-25 10:59AM EDT200.0022.100.000.000.00-301.56%
OKTA210319P002100002020-09-02 2:03PM EDT210.0027.400.000.000.00-500.78%
OKTA210319P002200002020-09-14 1:35PM EDT220.0040.150.000.000.00-100.00%
OKTA210319P002300002020-09-14 1:30PM EDT230.0050.300.000.000.00-200.00%
OKTA210319P002400002020-09-02 1:10PM EDT240.0042.750.000.000.00-200.00%
OKTA210319P002500002020-09-02 12:40PM EDT250.0049.000.000.000.00-400.00%
OKTA210319P002600002020-09-15 9:38AM EDT260.0070.950.000.000.00-100.00%
OKTA210319P002700002020-08-26 2:50PM EDT270.0063.4564.5565.750.00-132744.74%
OKTA210319P002800002020-08-06 12:56PM EDT280.0075.4085.5588.950.00-61270.43%
OKTA210319P002900002020-07-20 9:43AM EDT290.0092.4090.8593.000.00-2464.17%
OKTA210319P003000002020-09-17 10:22AM EDT300.00112.100.000.000.00-100.00%
OKTA210319P003200002020-07-09 10:43AM EDT320.00108.90115.85118.650.00-2163.92%
OKTA210319P003300002020-07-22 11:13AM EDT330.00124.75121.80124.400.00-1256.65%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen