Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.927,99 +112,07 (+0,30%) Gold
2.326,40 +23,50 (+1,02%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.442,05 -2.058,83 (-3,71%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531C00085000 | 2024-04-30 3:07PM EDT | 85.00 | 12.40 | 11.80 | 14.50 | 0.00 | - | 1 | 6 | 80.22% |
| OKTA240531C00088000 | 2024-04-24 3:00PM EDT | 88.00 | 10.30 | 10.00 | 10.95 | 0.00 | - | - | 1 | 71.07% |
| OKTA240531C00089000 | 2024-04-24 3:00PM EDT | 89.00 | 9.70 | 9.05 | 10.35 | 0.00 | - | 1 | 2 | 68.99% |
| OKTA240531C00090000 | 2024-05-01 10:09AM EDT | 90.00 | 8.55 | 9.15 | 10.00 | -0.75 | -8.06% | 2 | 4 | 73.02% |
| OKTA240531C00091000 | 2024-04-24 3:00PM EDT | 91.00 | 8.70 | 8.70 | 9.60 | +0.15 | +1.75% | 1 | 1 | 73.88% |
| OKTA240531C00093000 | 2024-04-30 12:48PM EDT | 93.00 | 7.02 | 7.65 | 7.95 | 0.00 | - | 20 | 25 | 70.34% |
| OKTA240531C00094000 | 2024-05-01 10:21AM EDT | 94.00 | 6.60 | 6.05 | 7.45 | -0.70 | -9.59% | 15 | 9 | 64.87% |
| OKTA240531C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 6.00 | 6.30 | 7.00 | 0.00 | - | 1 | 33 | 67.97% |
| OKTA240531C00096000 | 2024-05-01 9:31AM EDT | 96.00 | 5.86 | 6.15 | 6.60 | +0.46 | +8.52% | 15 | 5 | 69.28% |
| OKTA240531C00097000 | 2024-05-01 3:08PM EDT | 97.00 | 6.50 | 5.75 | 6.10 | +0.85 | +15.04% | 23 | 214 | 68.77% |
| OKTA240531C00098000 | 2024-05-01 10:58AM EDT | 98.00 | 5.07 | 5.40 | 5.70 | -0.28 | -5.23% | 16 | 6 | 68.79% |
| OKTA240531C00100000 | 2024-05-01 11:54AM EDT | 100.00 | 3.50 | 4.00 | 5.05 | -0.50 | -12.50% | 17 | 11 | 65.65% |
| OKTA240531C00101000 | 2024-04-30 12:27PM EDT | 101.00 | 3.86 | 4.15 | 4.65 | -0.34 | -8.10% | 15 | 152 | 67.49% |
| OKTA240531C00102000 | 2024-04-29 2:15PM EDT | 102.00 | 3.49 | 3.55 | 4.35 | -0.51 | -12.75% | 15 | 4 | 66.03% |
| OKTA240531C00103000 | 2024-04-29 10:16AM EDT | 103.00 | 3.55 | 2.88 | 4.05 | 0.00 | - | 1 | 4 | 63.97% |
| OKTA240531C00104000 | 2024-05-01 9:36AM EDT | 104.00 | 3.25 | 2.74 | 3.80 | -0.80 | -19.75% | 15 | 2 | 64.65% |
| OKTA240531C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 3.62 | 2.96 | 3.50 | +0.62 | +20.67% | 1 | 16 | 66.80% |
| OKTA240531C00106000 | 2024-04-23 2:58PM EDT | 106.00 | 2.67 | 3.00 | 3.30 | 0.00 | - | 3 | 4 | 68.45% |
| OKTA240531C00107000 | 2024-04-30 11:35AM EDT | 107.00 | 2.41 | 2.65 | 3.05 | 0.00 | - | 1 | 2 | 67.62% |
| OKTA240531C00108000 | 2024-04-26 2:19PM EDT | 108.00 | 2.14 | 2.58 | 2.88 | 0.00 | - | 7 | 60 | 68.60% |
| OKTA240531C00109000 | 2024-04-22 9:40AM EDT | 109.00 | 2.01 | 2.10 | 2.82 | 0.00 | - | 1 | 2 | 67.77% |
| OKTA240531C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 2.40 | 0.31 | 2.69 | +0.29 | +13.74% | 1 | 107 | 57.86% |
| OKTA240531C00111000 | 2024-04-26 2:27PM EDT | 111.00 | 1.62 | 1.58 | 2.27 | 0.00 | - | 1 | 2 | 65.48% |
| OKTA240531C00112000 | 2024-05-01 10:02AM EDT | 112.00 | 1.60 | 1.79 | 2.16 | -0.20 | -11.11% | 2 | 14 | 68.12% |
| OKTA240531C00115000 | 2024-04-22 11:06AM EDT | 115.00 | 1.14 | 1.48 | 1.69 | 0.00 | - | 1 | 5 | 68.56% |
| OKTA240531C00120000 | 2024-05-01 12:55PM EDT | 120.00 | 0.86 | 0.91 | 1.21 | 0.00 | - | 2 | 3 | 68.65% |
| OKTA240531C00125000 | 2024-05-01 12:04PM EDT | 125.00 | 0.64 | 0.00 | 0.90 | +0.25 | +64.10% | 2 | 8 | 62.35% |
| OKTA240531C00140000 | 2024-04-22 1:07PM EDT | 140.00 | 0.74 | 0.00 | 1.59 | 0.00 | - | - | 10 | 90.14% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531P00055000 | 2024-04-26 11:57AM EDT | 55.00 | 0.68 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 132.91% |
| OKTA240531P00060000 | 2024-04-25 2:03PM EDT | 60.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | - | 7 | 104.88% |
| OKTA240531P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.83 | 0.00 | 0.78 | +0.19 | +29.69% | 2 | 27 | 63.77% |
| OKTA240531P00075000 | 2024-05-01 12:51PM EDT | 75.00 | 1.31 | 0.48 | 1.94 | +0.15 | +12.93% | 1 | 105 | 69.68% |
| OKTA240531P00080000 | 2024-05-01 12:04PM EDT | 80.00 | 2.25 | 1.71 | 2.13 | +0.10 | +4.65% | 2 | 18 | 65.19% |
| OKTA240531P00083000 | 2024-05-01 9:30AM EDT | 83.00 | 4.18 | 2.41 | 3.80 | +1.40 | +50.36% | 1 | 2 | 69.68% |
| OKTA240531P00084000 | 2024-05-01 2:17PM EDT | 84.00 | 2.46 | 2.59 | 2.96 | -0.68 | -21.66% | 18 | 16 | 62.23% |
| OKTA240531P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 3.30 | 2.95 | 3.35 | 0.00 | - | 1 | 12 | 62.81% |
| OKTA240531P00086000 | 2024-04-23 9:32AM EDT | 86.00 | 3.42 | 2.20 | 3.55 | 0.00 | - | - | 1 | 56.08% |
| OKTA240531P00088000 | 2024-05-01 2:07PM EDT | 88.00 | 4.28 | 2.88 | 4.30 | -0.37 | -7.96% | 15 | 23 | 55.98% |
| OKTA240531P00089000 | 2024-04-29 2:32PM EDT | 89.00 | 4.78 | 3.20 | 4.65 | 0.00 | - | 30 | 16 | 55.31% |
| OKTA240531P00090000 | 2024-05-01 9:31AM EDT | 90.00 | 4.51 | 4.15 | 5.10 | -0.88 | -16.33% | 15 | 8 | 57.93% |
| OKTA240531P00091000 | 2024-05-01 9:30AM EDT | 91.00 | 5.70 | 5.35 | 5.55 | -0.12 | -2.06% | 30 | 6 | 61.40% |
| OKTA240531P00092000 | 2024-05-01 2:48PM EDT | 92.00 | 5.86 | 5.40 | 6.00 | -0.39 | -6.24% | 19 | 5 | 59.16% |
| OKTA240531P00093000 | 2024-05-01 12:35PM EDT | 93.00 | 6.90 | 5.85 | 6.55 | +0.03 | +0.44% | 2 | 10 | 59.03% |
| OKTA240531P00094000 | 2024-05-01 2:48PM EDT | 94.00 | 6.84 | 6.80 | 7.00 | -0.39 | -5.39% | 4 | 11 | 60.55% |
| OKTA240531P00095000 | 2024-04-26 10:32AM EDT | 95.00 | 7.45 | 6.55 | 8.05 | 0.00 | - | 20 | 57 | 59.05% |
| OKTA240531P00099000 | 2024-04-24 12:37PM EDT | 99.00 | 9.54 | 9.35 | 10.25 | 0.00 | - | 2 | 3 | 59.23% |
| OKTA240531P00100000 | 2024-04-23 2:46PM EDT | 100.00 | 9.55 | 10.00 | 10.75 | 0.00 | - | - | 1 | 58.26% |
| OKTA240531P00101000 | 2024-04-24 3:00PM EDT | 101.00 | 11.00 | 10.15 | 11.15 | 0.00 | - | - | 1 | 54.05% |
| OKTA240531P00105000 | 2024-04-26 2:27PM EDT | 105.00 | 14.79 | 11.90 | 14.60 | 0.00 | - | 10 | 10 | 64.16% |
| OKTA240531P00106000 | 2024-04-18 3:49PM EDT | 106.00 | 14.48 | 13.40 | 14.95 | 0.00 | - | - | 10 | 50.24% |
