Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.928,45 +112,53 (+0,30%) Gold
2.325,80 +22,90 (+0,99%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.435,71 -2.058,59 (-3,71%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240524C00080000 | 2024-04-11 12:26PM EDT | 80.00 | 20.05 | 13.70 | 16.70 | 0.00 | - | - | 4 | 71.95% |
| OKTA240524C00085000 | 2024-04-19 12:23PM EDT | 85.00 | 8.65 | 9.75 | 11.20 | 0.00 | - | 1 | 1 | 57.28% |
| OKTA240524C00087000 | 2024-04-16 9:48AM EDT | 87.00 | 8.85 | 7.75 | 9.55 | 0.00 | - | - | 1 | 51.73% |
| OKTA240524C00088000 | 2024-04-25 10:16AM EDT | 88.00 | 6.50 | 6.10 | 7.55 | 0.00 | - | - | 0 | 46.46% |
| OKTA240524C00089000 | 2024-04-19 12:23PM EDT | 89.00 | 5.90 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 52.30% |
| OKTA240524C00090000 | 2024-04-26 2:42PM EDT | 90.00 | 4.90 | 5.70 | 6.10 | 0.00 | - | 55 | 201 | 44.46% |
| OKTA240524C00091000 | 2024-04-23 2:42PM EDT | 91.00 | 7.30 | 4.80 | 5.40 | 0.00 | - | - | 2 | 43.24% |
| OKTA240524C00092000 | 2024-04-23 10:25AM EDT | 92.00 | 5.70 | 4.50 | 4.90 | 0.00 | - | 3 | 5 | 43.80% |
| OKTA240524C00093000 | 2024-04-26 11:38AM EDT | 93.00 | 3.71 | 3.75 | 4.15 | 0.00 | - | 1 | 3 | 41.31% |
| OKTA240524C00095000 | 2024-04-30 1:01PM EDT | 95.00 | 3.70 | 2.89 | 3.10 | +1.00 | +37.04% | 15 | 177 | 39.84% |
| OKTA240524C00096000 | 2024-05-01 10:30AM EDT | 96.00 | 2.10 | 2.47 | 2.85 | -0.09 | -4.11% | 5 | 4 | 41.39% |
| OKTA240524C00097000 | 2024-04-30 1:00PM EDT | 97.00 | 2.01 | 2.04 | 2.38 | 0.00 | - | 151 | 952 | 40.19% |
| OKTA240524C00098000 | 2024-05-01 3:42PM EDT | 98.00 | 1.80 | 1.64 | 2.00 | +0.03 | +1.69% | 1 | 4 | 39.50% |
| OKTA240524C00099000 | 2024-04-25 12:16PM EDT | 99.00 | 1.40 | 0.51 | 1.96 | 0.00 | - | - | 3 | 42.38% |
| OKTA240524C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 1.57 | 1.06 | 1.57 | +0.37 | +30.83% | 3 | 34 | 40.82% |
| OKTA240524C00101000 | 2024-04-25 3:56PM EDT | 101.00 | 1.08 | 1.00 | 1.33 | -0.06 | -5.26% | 2 | 10 | 40.65% |
| OKTA240524C00102000 | 2024-04-26 9:43AM EDT | 102.00 | 1.02 | 0.71 | 0.96 | 0.00 | - | 1 | 6 | 38.14% |
| OKTA240524C00103000 | 2024-05-01 2:53PM EDT | 103.00 | 0.90 | 0.59 | 0.83 | +0.20 | +28.57% | 2 | 18 | 38.60% |
| OKTA240524C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 0.62 | 0.44 | 0.77 | -0.35 | -36.08% | 2 | 7 | 42.29% |
| OKTA240524C00106000 | 2024-05-01 12:24PM EDT | 106.00 | 0.35 | 0.40 | 0.55 | -0.33 | -48.53% | 1 | 4 | 40.28% |
| OKTA240524C00107000 | 2024-04-26 11:49AM EDT | 107.00 | 0.30 | 0.29 | 0.42 | 0.00 | - | 13 | 17 | 39.45% |
| OKTA240524C00108000 | 2024-04-17 10:40AM EDT | 108.00 | 0.86 | 0.28 | 0.34 | 0.00 | - | - | 3 | 39.31% |
| OKTA240524C00109000 | 2024-04-15 12:39PM EDT | 109.00 | 0.90 | 0.24 | 0.78 | 0.00 | - | - | 4 | 51.17% |
| OKTA240524C00110000 | 2024-05-01 11:51AM EDT | 110.00 | 0.19 | 0.19 | 0.26 | -0.07 | -26.92% | 2 | 130 | 40.48% |
| OKTA240524C00113000 | 2024-04-17 10:40AM EDT | 113.00 | 0.54 | 0.00 | 1.43 | 0.00 | - | - | 3 | 57.76% |
| OKTA240524C00114000 | 2024-04-15 12:39PM EDT | 114.00 | 0.47 | 0.00 | 1.41 | 0.00 | - | 4 | 4 | 59.42% |
| OKTA240524C00115000 | 2024-04-25 11:00AM EDT | 115.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 3 | 8 | 45.51% |
| OKTA240524C00125000 | 2024-04-08 10:52AM EDT | 125.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 2 | 54.30% |
| OKTA240524C00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 10 | 9 | 95.07% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240524P00075000 | 2024-04-25 12:52PM EDT | 75.00 | 0.14 | 0.00 | 1.36 | 0.00 | - | - | 97 | 66.89% |
| OKTA240524P00080000 | 2024-05-01 11:45AM EDT | 80.00 | 0.27 | 0.10 | 0.34 | -0.13 | -32.50% | 2 | 7 | 42.87% |
| OKTA240524P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 1.00 | 0.32 | 1.93 | 0.00 | - | 25 | 106 | 55.59% |
| OKTA240524P00087000 | 2024-04-12 1:56PM EDT | 87.00 | 1.00 | 0.26 | 1.14 | 0.00 | - | 87 | 84 | 37.28% |
| OKTA240524P00088000 | 2024-04-22 3:31PM EDT | 88.00 | 1.68 | 0.94 | 2.92 | 0.00 | - | 72 | 193 | 55.96% |
| OKTA240524P00089000 | 2024-04-29 11:24AM EDT | 89.00 | 1.60 | 1.24 | 1.58 | 0.00 | - | 2 | 6 | 35.77% |
| OKTA240524P00090000 | 2024-05-01 1:10PM EDT | 90.00 | 2.26 | 1.52 | 2.02 | +0.10 | +4.63% | 2 | 221 | 36.95% |
| OKTA240524P00091000 | 2024-04-24 10:42AM EDT | 91.00 | 2.24 | 1.79 | 2.03 | 0.00 | - | - | 4 | 32.78% |
| OKTA240524P00092000 | 2024-04-26 1:37PM EDT | 92.00 | 3.05 | 2.24 | 2.52 | 0.00 | - | 1 | 43 | 33.55% |
| OKTA240524P00093000 | 2024-04-30 1:01PM EDT | 93.00 | 3.45 | 2.57 | 2.96 | 0.00 | - | 64 | 351 | 33.20% |
| OKTA240524P00094000 | 2024-04-22 12:20PM EDT | 94.00 | 4.37 | 3.05 | 3.25 | 0.00 | - | 1 | 13 | 30.79% |
| OKTA240524P00095000 | 2024-04-17 10:34AM EDT | 95.00 | 3.80 | 3.35 | 3.80 | 0.00 | - | 2 | 7 | 30.54% |
| OKTA240524P00096000 | 2024-04-26 2:19PM EDT | 96.00 | 5.35 | 3.25 | 4.75 | 0.00 | - | 1 | 7 | 34.08% |
| OKTA240524P00097000 | 2024-04-11 1:44PM EDT | 97.00 | 2.87 | 4.50 | 5.30 | 0.00 | - | 5 | 8 | 32.84% |
| OKTA240524P00098000 | 2024-04-23 10:50AM EDT | 98.00 | 5.73 | 5.45 | 5.70 | 0.00 | - | 4 | 4 | 29.05% |
| OKTA240524P00099000 | 2024-04-19 12:52PM EDT | 99.00 | 8.13 | 6.15 | 6.45 | 0.00 | - | 6 | 6 | 28.74% |
| OKTA240524P00100000 | 2024-04-19 10:42AM EDT | 100.00 | 8.55 | 6.85 | 7.20 | 0.00 | - | 60 | 51 | 27.74% |
| OKTA240524P00102000 | 2024-04-18 10:05AM EDT | 102.00 | 9.21 | 8.45 | 9.45 | 0.00 | - | 1 | 51 | 36.77% |
