OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA220121C000500002020-06-24 11:31AM EDT50.00147.57159.00163.200.00-116680.73%
OKTA220121C000550002020-06-22 6:44PM EDT55.0073.00145.10149.500.00-210.00%
OKTA220121C000600002020-07-01 12:01PM EDT60.00149.70149.00154.400.00-304173.90%
OKTA220121C000650002020-07-01 1:07PM EDT65.00147.28145.50150.200.00-204174.54%
OKTA220121C000700002020-06-22 11:27AM EDT70.00133.42140.30145.400.00-1470.18%
OKTA220121C000750002020-06-18 11:27AM EDT75.00129.00136.10140.800.00-16268.37%
OKTA220121C000800002020-06-23 3:52PM EDT80.00120.10131.70137.000.00-19567.52%
OKTA220121C000850002020-06-22 6:44PM EDT85.00109.88118.70122.500.00-1800.00%
OKTA220121C000900002020-06-22 6:44PM EDT90.0099.00114.50119.000.00-127539.60%
OKTA220121C000950002020-06-22 6:44PM EDT95.0095.00110.50115.000.00-21842.41%
OKTA220121C001000002020-07-01 12:07PM EDT100.00117.78114.90119.500.00-3010861.06%
OKTA220121C001050002020-06-22 2:01PM EDT105.00102.70110.70116.000.00-21760.38%
OKTA220121C001100002020-07-01 11:17AM EDT110.00108.40107.10111.500.00-16759.16%
OKTA220121C001150002020-06-22 6:44PM EDT115.0091.9094.7099.000.00-1044.69%
OKTA220121C001200002020-06-30 1:24PM EDT120.0095.0099.30104.000.00-16757.39%
OKTA220121C001250002020-07-01 3:11PM EDT125.0099.7395.50100.000.00-29556.26%
OKTA220121C001300002020-06-29 12:16PM EDT130.0085.8091.7097.000.00-126855.89%
OKTA220121C001350002020-06-25 10:00AM EDT135.0077.1888.1093.000.00-16954.78%
OKTA220121C001400002020-06-25 3:59PM EDT140.0082.5084.7089.500.00-223554.14%
OKTA220121C001450002020-06-18 3:02PM EDT145.0073.3681.3085.500.00-210653.06%
OKTA220121C001500002020-06-26 12:34PM EDT150.0075.4579.2583.000.00-611653.87%
OKTA220121C001550002020-06-02 11:25AM EDT155.0067.3067.6071.20-0.37-0.55%12944.41%
OKTA220121C001600002020-07-01 11:49AM EDT160.0072.8571.5076.000.00-14951.38%
OKTA220121C001650002020-07-01 10:37AM EDT165.0068.8168.8572.80+0.30+0.44%55551.01%
OKTA220121C001700002020-07-02 10:32AM EDT170.0066.3265.3070.50+4.22+6.80%26450.56%
OKTA220121C001750002020-06-30 3:07PM EDT175.0057.1062.5566.950.00-43252.29%
OKTA220121C001800002020-07-02 1:32PM EDT180.0063.0560.0564.45+1.58+2.57%145552.10%
OKTA220121C001850002020-07-01 3:36PM EDT185.0059.8557.1062.000.00-56651.89%
OKTA220121C001900002020-07-02 11:47AM EDT190.0056.7054.5059.20-1.60-2.74%25551.21%
OKTA220121C001950002020-07-02 12:46PM EDT195.0054.4052.6056.45-0.87-1.57%25450.53%
OKTA220121C002000002020-07-02 3:36PM EDT200.0051.0649.3054.00-0.09-0.18%216650.10%
OKTA220121C002100002020-07-01 12:38PM EDT210.0048.1844.7049.400.00-87949.35%
OKTA220121C002200002020-07-02 12:32PM EDT220.0043.0040.5045.40-1.21-2.74%28548.94%
OKTA220121C002300002020-07-02 3:06PM EDT230.0038.2036.3041.45-0.61-1.57%23548.32%
OKTA220121C002400002020-07-02 12:44PM EDT240.0035.1033.1037.60+5.10+17.00%22947.56%
OKTA220121C002500002020-07-02 3:39PM EDT250.0031.3031.3034.60-1.20-3.69%85047.39%
OKTA220121C002600002020-07-01 1:19PM EDT260.0028.4826.5031.000.00-23146.43%
OKTA220121C002700002020-06-26 12:34PM EDT270.0024.6024.0028.450.00-12646.27%
OKTA220121C002800002020-06-26 10:36AM EDT280.0020.4021.3025.950.00-111345.97%
OKTA220121C002900002020-06-15 3:25PM EDT290.0012.5018.9024.000.00-1146.03%
OKTA220121C003000002020-07-02 1:33PM EDT300.0019.1417.6021.15-1.06-5.25%12544.99%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA220121P000500002020-06-25 3:22PM EDT50.001.351.300.000.00-420458.06%
OKTA220121P000550002020-06-22 6:44PM EDT55.006.001.154.900.00--273.73%
OKTA220121P000600002020-06-16 12:45PM EDT60.002.900.004.900.00-512765.80%
OKTA220121P000650002020-06-22 6:44PM EDT65.003.200.000.000.00-3025.00%
OKTA220121P000700002020-06-22 6:44PM EDT70.004.401.005.600.00-119462.50%
OKTA220121P000750002020-06-23 12:31PM EDT75.003.701.300.000.00-53312.50%
OKTA220121P000800002020-06-22 6:44PM EDT80.008.602.306.400.00-41859.77%
OKTA220121P000850002020-06-22 6:44PM EDT85.005.863.507.500.00-5060.38%
OKTA220121P000900002020-06-16 10:45AM EDT90.006.504.607.750.00-110559.11%
OKTA220121P000950002020-06-24 1:31PM EDT95.006.505.307.950.00-11857.16%
OKTA220121P001000002020-06-25 3:20PM EDT100.007.005.908.850.00-282656.01%
OKTA220121P001050002020-07-02 12:43PM EDT105.007.405.959.00-1.26-14.55%2953.22%
OKTA220121P001100002020-06-10 12:33PM EDT110.0012.238.3012.000.00-512956.27%
OKTA220121P001150002020-06-22 6:44PM EDT115.0012.109.2013.100.00-11255.28%
OKTA220121P001200002020-06-25 12:09PM EDT120.0011.809.3013.200.00-111652.51%
OKTA220121P001250002020-06-22 6:44PM EDT125.0015.8012.1015.800.00-23354.48%
OKTA220121P001300002020-07-02 3:44PM EDT130.0012.3411.7013.45-0.56-4.34%8331250.71%
OKTA220121P001350002020-06-18 3:08PM EDT135.0017.0013.1016.950.00-203250.46%
OKTA220121P001400002020-06-22 6:44PM EDT140.0021.5016.6020.200.00-2652.77%
OKTA220121P001450002020-06-22 6:44PM EDT145.0023.2219.1021.400.00-1052.54%
OKTA220121P001500002020-07-01 3:38PM EDT150.0021.5018.1522.000.00-417552.05%
OKTA220121P001550002020-06-22 6:44PM EDT155.0025.7021.3025.400.00-1850.93%
OKTA220121P001600002020-06-22 6:44PM EDT160.0024.0023.6027.300.00-1250.73%
OKTA220121P001650002020-06-22 6:44PM EDT165.0040.3025.1029.400.00-1050.05%
OKTA220121P001700002020-06-22 6:44PM EDT170.0034.5027.7031.300.00-101351.96%
OKTA220121P001750002020-06-22 6:44PM EDT175.0035.7130.4033.500.00-101251.53%
OKTA220121P001800002020-07-02 11:01AM EDT180.0030.2529.4033.40-4.05-11.81%10036248.45%
OKTA220121P001850002020-06-22 6:44PM EDT185.0041.5034.8038.400.00-1351.00%
OKTA220121P001900002020-06-22 6:44PM EDT190.0045.4536.6040.800.00-1250.56%
OKTA220121P001950002020-06-29 10:10AM EDT195.0042.4736.4040.400.00-12747.10%
OKTA220121P002000002020-07-02 1:57PM EDT200.0040.7538.9043.00-2.80-6.43%1446.78%
OKTA220121P002100002020-06-25 10:27AM EDT210.0051.8243.6548.000.00-1445.72%
OKTA220121P002800002020-06-15 4:10PM EDT280.00113.5989.9594.500.00-1142.31%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen