Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.946,47 -2.387,91 (-4,24%) CMC Crypto 200
1.273,59 -65,48 (-4,89%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510C00089000 | 2024-04-25 11:26AM EDT | 89.00 | 4.75 | 4.75 | 6.20 | 0.00 | - | 1 | 2 | 60.23% |
| OKTA240510C00090000 | 2024-05-01 3:22PM EDT | 90.00 | 5.45 | 4.20 | 4.45 | +1.20 | +28.24% | 8 | 7 | 40.04% |
| OKTA240510C00092000 | 2024-05-01 1:29PM EDT | 92.00 | 2.55 | 2.86 | 3.05 | -0.31 | -10.84% | 6 | 5 | 37.89% |
| OKTA240510C00093000 | 2024-05-01 2:08PM EDT | 93.00 | 2.85 | 2.20 | 2.48 | +0.37 | +14.92% | 49 | 27 | 37.50% |
| OKTA240510C00094000 | 2024-05-01 3:27PM EDT | 94.00 | 2.86 | 1.83 | 1.95 | +0.72 | +33.64% | 39 | 142 | 36.62% |
| OKTA240510C00095000 | 2024-05-01 3:56PM EDT | 95.00 | 1.52 | 1.42 | 1.52 | -0.16 | -9.52% | 9 | 166 | 36.23% |
| OKTA240510C00096000 | 2024-05-01 1:29PM EDT | 96.00 | 0.89 | 1.04 | 1.15 | -0.54 | -37.76% | 3 | 30 | 35.72% |
| OKTA240510C00097000 | 2024-05-01 10:49AM EDT | 97.00 | 0.72 | 0.77 | 0.88 | -0.31 | -30.10% | 11 | 45 | 35.84% |
| OKTA240510C00098000 | 2024-05-01 2:44PM EDT | 98.00 | 1.02 | 0.56 | 0.65 | +0.27 | +36.00% | 33 | 22 | 35.69% |
| OKTA240510C00099000 | 2024-05-01 9:56AM EDT | 99.00 | 0.42 | 0.41 | 0.47 | -0.16 | -27.59% | 4 | 23 | 35.55% |
| OKTA240510C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.33 | 0.29 | 0.34 | -0.13 | -28.26% | 32 | 30 | 35.60% |
| OKTA240510C00101000 | 2024-05-01 1:47PM EDT | 101.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 2 | 18 | 35.99% |
| OKTA240510C00102000 | 2024-05-01 2:02PM EDT | 102.00 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 1 | 5 | 36.23% |
| OKTA240510C00104000 | 2024-05-01 2:54PM EDT | 104.00 | 0.15 | 0.07 | 0.50 | 0.00 | - | 1 | 150 | 54.49% |
| OKTA240510C00105000 | 2024-04-23 10:57AM EDT | 105.00 | 0.32 | 0.03 | 0.50 | 0.00 | - | 4 | 23 | 57.81% |
| OKTA240510C00106000 | 2024-04-22 11:07AM EDT | 106.00 | 0.18 | 0.02 | 1.31 | 0.00 | - | 1 | 5 | 66.31% |
| OKTA240510C00107000 | 2024-05-01 9:56AM EDT | 107.00 | 0.38 | 0.02 | 0.42 | -0.97 | -71.85% | 13 | 4 | 52.73% |
| OKTA240510C00108000 | 2024-04-19 9:32AM EDT | 108.00 | 0.48 | 0.01 | 1.29 | 0.00 | - | 2 | 2 | 72.36% |
| OKTA240510C00109000 | 2024-04-05 10:55AM EDT | 109.00 | 1.50 | 0.01 | 1.29 | 0.00 | - | 5 | 5 | 75.54% |
| OKTA240510C00110000 | 2024-05-01 2:44PM EDT | 110.00 | 0.05 | 0.01 | 0.29 | -0.05 | -50.00% | 6 | 13 | 56.45% |
| OKTA240510C00111000 | 2024-05-01 12:24PM EDT | 111.00 | 0.22 | 0.00 | 0.43 | -0.18 | -45.00% | 2 | 5 | 63.09% |
| OKTA240510C00113000 | 2024-04-10 2:52PM EDT | 113.00 | 0.46 | 0.00 | 1.23 | 0.00 | - | - | 28 | 86.33% |
| OKTA240510C00114000 | 2024-04-11 10:36AM EDT | 114.00 | 0.39 | 0.00 | 1.19 | 0.00 | - | - | 100 | 88.43% |
| OKTA240510C00116000 | 2024-04-11 12:32PM EDT | 116.00 | 0.27 | 0.00 | 1.16 | 0.00 | - | - | 43 | 93.36% |
| OKTA240510C00118000 | 2024-04-08 11:50AM EDT | 118.00 | 0.41 | 0.00 | 1.18 | 0.00 | - | - | 28 | 99.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510P00080000 | 2024-05-01 1:50PM EDT | 80.00 | 0.05 | 0.00 | 1.29 | -0.04 | -44.44% | 1 | 2 | 78.47% |
| OKTA240510P00082000 | 2024-04-22 11:37AM EDT | 82.00 | 0.33 | 0.02 | 1.31 | 0.00 | - | - | 1 | 69.82% |
| OKTA240510P00084000 | 2024-04-22 3:02PM EDT | 84.00 | 0.34 | 0.08 | 0.60 | 0.00 | - | - | 10 | 58.50% |
| OKTA240510P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 1 | 7 | 39.06% |
| OKTA240510P00086000 | 2024-05-01 11:13AM EDT | 86.00 | 0.31 | 0.20 | 0.25 | -0.59 | -65.56% | 1 | 100 | 37.79% |
| OKTA240510P00087000 | 2024-05-01 1:34PM EDT | 87.00 | 0.41 | 0.29 | 0.35 | +0.04 | +10.81% | 1 | 2 | 37.21% |
| OKTA240510P00088000 | 2024-04-29 3:03PM EDT | 88.00 | 0.70 | 0.41 | 0.60 | 0.00 | - | 2 | 108 | 39.65% |
| OKTA240510P00090000 | 2024-05-01 12:14PM EDT | 90.00 | 1.00 | 0.77 | 0.90 | +0.16 | +19.05% | 2 | 21 | 35.94% |
| OKTA240510P00091000 | 2024-05-01 12:23PM EDT | 91.00 | 1.29 | 1.05 | 1.20 | +0.15 | +13.16% | 6 | 2 | 35.69% |
| OKTA240510P00092000 | 2024-05-01 9:58AM EDT | 92.00 | 1.82 | 1.39 | 1.56 | -0.04 | -2.15% | 8 | 19 | 35.38% |
| OKTA240510P00093000 | 2024-05-01 2:33PM EDT | 93.00 | 1.96 | 1.81 | 2.13 | -0.29 | -12.89% | 44 | 24 | 37.33% |
| OKTA240510P00094000 | 2024-05-01 2:49PM EDT | 94.00 | 1.77 | 2.32 | 2.46 | -0.73 | -29.20% | 41 | 176 | 34.18% |
| OKTA240510P00095000 | 2024-04-30 11:03AM EDT | 95.00 | 2.76 | 2.90 | 3.05 | 0.00 | - | 1 | 27 | 34.06% |
| OKTA240510P00096000 | 2024-05-01 2:41PM EDT | 96.00 | 3.13 | 3.50 | 3.70 | -0.47 | -13.06% | 1 | 15 | 33.74% |
| OKTA240510P00097000 | 2024-05-01 2:36PM EDT | 97.00 | 4.55 | 4.20 | 4.50 | -1.70 | -27.20% | 20 | 11 | 35.06% |
| OKTA240510P00098000 | 2024-05-01 3:16PM EDT | 98.00 | 3.62 | 5.00 | 5.25 | -1.41 | -28.03% | 1 | 10 | 34.33% |
| OKTA240510P00099000 | 2024-04-17 2:01PM EDT | 99.00 | 5.40 | 5.80 | 6.55 | 0.00 | - | 1 | 3 | 45.31% |
| OKTA240510P00100000 | 2024-04-12 3:59PM EDT | 100.00 | 4.37 | 6.70 | 7.95 | 0.00 | - | 8 | 8 | 58.11% |
| OKTA240510P00101000 | 2024-04-12 11:41AM EDT | 101.00 | 4.10 | 7.35 | 8.90 | 0.00 | - | 2 | 12 | 61.47% |
| OKTA240510P00102000 | 2024-04-16 9:33AM EDT | 102.00 | 8.20 | 8.40 | 9.75 | 0.00 | - | 8 | 10 | 62.40% |
| OKTA240510P00103000 | 2024-04-25 11:26AM EDT | 103.00 | 10.80 | 8.25 | 11.10 | 0.00 | - | 21 | 22 | 74.17% |
| OKTA240510P00105000 | 2024-04-17 2:52PM EDT | 105.00 | 10.50 | 9.95 | 13.40 | 0.00 | - | - | 1 | 88.72% |
| OKTA240510P00106000 | 2024-04-15 11:22AM EDT | 106.00 | 10.75 | 11.50 | 14.40 | 0.00 | - | - | 1 | 53.17% |
