Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.368,88 +457,96 (+0,78%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240621C00040000 | 2024-03-05 12:09PM EDT | 40.00 | 65.47 | 59.90 | 63.20 | 0.00 | - | 1 | 3 | 305.66% |
| OKTA240621C00045000 | 2023-11-30 3:45PM EDT | 45.00 | 25.15 | 45.95 | 48.40 | 0.00 | - | - | 4 | 130.08% |
| OKTA240621C00050000 | 2024-02-28 4:37PM EDT | 50.00 | 39.00 | 53.35 | 57.20 | 0.00 | - | 1 | 4 | 289.89% |
| OKTA240621C00055000 | 2023-09-21 10:01AM EDT | 55.00 | 32.65 | 25.80 | 27.85 | 0.00 | - | - | 2 | 0.00% |
| OKTA240621C00060000 | 2024-04-19 3:47PM EDT | 60.00 | 32.75 | 31.35 | 34.55 | 0.00 | - | 4 | 33 | 74.95% |
| OKTA240621C00065000 | 2024-04-03 3:51PM EDT | 65.00 | 38.33 | 27.25 | 29.85 | 0.00 | - | 1 | 27 | 75.24% |
| OKTA240621C00070000 | 2024-04-18 11:30AM EDT | 70.00 | 27.00 | 22.80 | 25.50 | 0.00 | - | 1 | 722 | 71.46% |
| OKTA240621C00075000 | 2024-03-14 3:48PM EDT | 75.00 | 33.70 | 24.70 | 26.80 | 0.00 | - | 1 | 113 | 122.02% |
| OKTA240621C00077500 | 2024-04-19 11:14AM EDT | 77.50 | 18.00 | 16.90 | 18.90 | 0.00 | - | 2 | 88 | 65.33% |
| OKTA240621C00080000 | 2024-04-24 12:20PM EDT | 80.00 | 16.78 | 14.90 | 17.05 | 0.00 | - | 1 | 244 | 63.57% |
| OKTA240621C00082500 | 2024-04-23 10:04AM EDT | 82.50 | 16.00 | 12.95 | 14.20 | 0.00 | - | 1 | 96 | 57.15% |
| OKTA240621C00085000 | 2024-04-26 10:22AM EDT | 85.00 | 13.40 | 11.20 | 12.85 | +0.17 | +1.28% | 1 | 221 | 57.30% |
| OKTA240621C00087500 | 2024-04-25 10:51AM EDT | 87.50 | 10.30 | 10.40 | 10.90 | 0.00 | - | 1 | 195 | 57.80% |
| OKTA240621C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 9.43 | 9.20 | 9.45 | -1.32 | -12.28% | 3 | 366 | 57.72% |
| OKTA240621C00092500 | 2024-04-25 3:41PM EDT | 92.50 | 8.35 | 7.90 | 8.15 | 0.00 | - | 2 | 75 | 56.93% |
| OKTA240621C00095000 | 2024-04-26 3:13PM EDT | 95.00 | 6.95 | 6.80 | 6.95 | +0.10 | +1.46% | 30 | 1,433 | 56.37% |
| OKTA240621C00097500 | 2024-04-26 1:22PM EDT | 97.50 | 6.20 | 5.75 | 5.95 | +0.05 | +0.81% | 484 | 73 | 55.87% |
| OKTA240621C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 5.00 | 4.85 | 5.05 | -0.30 | -5.66% | 2 | 2,485 | 55.46% |
| OKTA240621C00105000 | 2024-04-26 2:33PM EDT | 105.00 | 3.50 | 2.44 | 3.60 | 0.00 | - | 5 | 462 | 51.07% |
| OKTA240621C00110000 | 2024-04-26 3:15PM EDT | 110.00 | 2.50 | 2.30 | 2.53 | -0.13 | -4.94% | 13 | 940 | 54.43% |
| OKTA240621C00115000 | 2024-04-26 2:03PM EDT | 115.00 | 1.71 | 1.49 | 1.82 | -0.23 | -11.86% | 11 | 618 | 54.27% |
| OKTA240621C00120000 | 2024-04-26 10:24AM EDT | 120.00 | 1.40 | 1.13 | 1.26 | +0.37 | +35.92% | 1 | 693 | 55.18% |
| OKTA240621C00125000 | 2024-04-24 11:45AM EDT | 125.00 | 0.90 | 0.76 | 0.95 | 0.00 | - | 1 | 465 | 55.91% |
| OKTA240621C00130000 | 2024-04-26 3:13PM EDT | 130.00 | 0.59 | 0.41 | 1.79 | -0.07 | -10.61% | 2 | 333 | 64.92% |
| OKTA240621C00135000 | 2024-04-22 2:10PM EDT | 135.00 | 0.45 | 0.30 | 1.62 | 0.00 | - | 1 | 714 | 67.65% |
| OKTA240621C00140000 | 2024-04-11 2:35PM EDT | 140.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 3 | 129 | 61.72% |
| OKTA240621C00145000 | 2024-04-25 10:12AM EDT | 145.00 | 0.35 | 0.11 | 0.75 | 0.00 | - | 1 | 29 | 65.14% |
| OKTA240621C00150000 | 2024-04-23 2:11PM EDT | 150.00 | 0.18 | 0.07 | 0.75 | 0.00 | - | 2 | 64 | 68.36% |
| OKTA240621C00160000 | 2024-03-07 1:55PM EDT | 160.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 75.83% |
| OKTA240621C00165000 | 2024-03-12 1:29PM EDT | 165.00 | 0.70 | 0.08 | 0.63 | 0.00 | - | 16 | 28 | 76.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240621P00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 23 | 112.11% |
| OKTA240621P00040000 | 2024-01-22 3:55PM EDT | 40.00 | 0.40 | 0.12 | 1.65 | 0.00 | - | 2 | 6 | 140.82% |
| OKTA240621P00045000 | 2024-03-14 2:54PM EDT | 45.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 20 | 65 | 86.13% |
| OKTA240621P00050000 | 2024-04-10 11:29AM EDT | 50.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 1,204 | 78.91% |
| OKTA240621P00055000 | 2024-04-26 11:37AM EDT | 55.00 | 0.75 | 0.08 | 0.74 | +0.53 | +240.91% | 1 | 617 | 79.10% |
| OKTA240621P00060000 | 2024-03-25 9:30AM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 25.00% |
| OKTA240621P00065000 | 2024-04-26 3:36PM EDT | 65.00 | 0.57 | 0.49 | 0.69 | -0.09 | -13.64% | 1 | 283 | 61.77% |
| OKTA240621P00070000 | 2024-04-25 10:35AM EDT | 70.00 | 0.95 | 0.62 | 1.87 | 0.00 | - | 1 | 198 | 62.72% |
| OKTA240621P00075000 | 2024-04-25 10:48AM EDT | 75.00 | 1.60 | 0.82 | 2.97 | 0.00 | - | 1 | 280 | 59.11% |
| OKTA240621P00077500 | 2024-04-22 9:30AM EDT | 77.50 | 2.16 | 1.83 | 2.31 | 0.00 | - | 1 | 254 | 54.74% |
| OKTA240621P00080000 | 2024-04-26 3:21PM EDT | 80.00 | 2.65 | 2.64 | 2.94 | -0.02 | -0.75% | 4 | 367 | 55.37% |
| OKTA240621P00082500 | 2024-04-26 1:18PM EDT | 82.50 | 3.29 | 3.15 | 3.55 | +0.65 | +24.62% | 3 | 327 | 53.44% |
| OKTA240621P00085000 | 2024-04-25 12:43PM EDT | 85.00 | 4.23 | 4.15 | 4.35 | 0.00 | - | 21 | 877 | 53.49% |
| OKTA240621P00087500 | 2024-04-25 12:38PM EDT | 87.50 | 5.20 | 5.10 | 5.30 | 0.00 | - | 3 | 247 | 52.89% |
| OKTA240621P00090000 | 2024-04-26 1:22PM EDT | 90.00 | 6.15 | 6.20 | 6.40 | +0.08 | +1.32% | 478 | 1,164 | 52.44% |
| OKTA240621P00092500 | 2024-04-26 2:57PM EDT | 92.50 | 7.50 | 7.45 | 7.65 | +0.30 | +4.17% | 80 | 333 | 52.12% |
| OKTA240621P00095000 | 2024-04-25 3:14PM EDT | 95.00 | 8.45 | 8.75 | 9.00 | 0.00 | - | 16 | 1,701 | 51.40% |
| OKTA240621P00097500 | 2024-04-24 12:07PM EDT | 97.50 | 9.60 | 9.95 | 10.50 | 0.00 | - | 2 | 166 | 51.92% |
| OKTA240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 10.60 | 11.60 | 13.00 | 0.00 | - | 2 | 4,336 | 52.86% |
| OKTA240621P00105000 | 2024-04-25 12:22PM EDT | 105.00 | 15.50 | 14.75 | 16.25 | 0.00 | - | 1 | 476 | 55.25% |
| OKTA240621P00110000 | 2024-04-15 3:51PM EDT | 110.00 | 17.60 | 18.05 | 20.25 | 0.00 | - | 1 | 411 | 55.57% |
| OKTA240621P00115000 | 2024-03-26 3:29PM EDT | 115.00 | 14.65 | 22.80 | 24.40 | 0.00 | - | 2 | 112 | 54.66% |
| OKTA240621P00120000 | 2024-04-16 9:48AM EDT | 120.00 | 27.00 | 27.05 | 29.65 | 0.00 | - | 2 | 37 | 63.99% |
| OKTA240621P00125000 | 2024-04-04 11:50AM EDT | 125.00 | 24.92 | 32.20 | 34.65 | 0.00 | - | 2 | 11 | 53.59% |
| OKTA240621P00130000 | 2024-04-04 11:54AM EDT | 130.00 | 29.19 | 35.60 | 39.50 | 0.00 | - | 7 | 50 | 74.15% |
| OKTA240621P00135000 | 2024-04-04 11:43AM EDT | 135.00 | 34.30 | 40.55 | 44.50 | 0.00 | - | 1 | 0 | 79.49% |
| OKTA240621P00145000 | 2024-03-04 10:43AM EDT | 145.00 | 38.35 | 40.75 | 44.75 | 0.00 | - | 1 | 0 | 0.00% |
