Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
38.709,00 -214,03 (-0,55%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.262,36 +665,23 (+1,06%) CMC Crypto 200
1.443,99 -23,94 (-1,63%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240628C00085000 | 2024-05-31 1:25PM EDT | 85.00 | 4.70 | 4.10 | 6.75 | 0.00 | - | 1 | 1 | 53.03% |
| OKTA240628C00086000 | 2024-06-03 3:44PM EDT | 86.00 | 4.35 | 4.40 | 5.50 | -0.10 | -2.25% | 2 | 17 | 45.36% |
| OKTA240628C00088000 | 2024-06-03 10:46AM EDT | 88.00 | 4.10 | 3.30 | 3.60 | +1.01 | +32.69% | 4 | 10 | 36.30% |
| OKTA240628C00089000 | 2024-06-03 3:33PM EDT | 89.00 | 2.80 | 2.62 | 2.98 | +0.06 | +2.19% | 14 | 11 | 34.79% |
| OKTA240628C00090000 | 2024-06-03 3:28PM EDT | 90.00 | 2.23 | 2.17 | 4.05 | +0.34 | +17.99% | 15 | 25 | 51.15% |
| OKTA240628C00091000 | 2024-06-03 12:11PM EDT | 91.00 | 1.93 | 1.80 | 2.23 | -0.02 | -1.03% | 3 | 25 | 35.57% |
| OKTA240628C00092000 | 2024-06-03 11:45AM EDT | 92.00 | 1.52 | 1.41 | 1.94 | -0.08 | -5.00% | 5 | 52 | 36.18% |
| OKTA240628C00093000 | 2024-06-03 1:10PM EDT | 93.00 | 1.22 | 1.17 | 1.61 | +0.01 | +0.83% | 1 | 30 | 35.86% |
| OKTA240628C00094000 | 2024-05-29 11:59AM EDT | 94.00 | 1.22 | 1.04 | 1.26 | -6.60 | -84.40% | 10 | 2 | 34.74% |
| OKTA240628C00095000 | 2024-06-03 11:36AM EDT | 95.00 | 1.05 | 0.85 | 1.16 | +0.30 | +40.00% | 27 | 226 | 36.45% |
| OKTA240628C00096000 | 2024-06-03 1:33PM EDT | 96.00 | 0.70 | 0.68 | 0.97 | -1.26 | -64.29% | 2 | 33 | 36.57% |
| OKTA240628C00097000 | 2024-06-03 2:52PM EDT | 97.00 | 0.51 | 0.53 | 0.93 | -0.05 | -8.93% | 6 | 56 | 38.67% |
| OKTA240628C00098000 | 2024-05-31 11:01AM EDT | 98.00 | 0.55 | 0.44 | 0.69 | +0.14 | +34.15% | 9 | 37 | 37.21% |
| OKTA240628C00099000 | 2024-06-03 3:50PM EDT | 99.00 | 0.64 | 0.26 | 0.47 | -0.47 | -42.34% | 4 | 8 | 35.25% |
| OKTA240628C00100000 | 2024-06-03 11:57AM EDT | 100.00 | 0.33 | 0.28 | 1.27 | -0.04 | -10.81% | 25 | 55 | 51.71% |
| OKTA240628C00101000 | 2024-06-03 3:05PM EDT | 101.00 | 0.26 | 0.21 | 0.33 | +0.01 | +4.00% | 31 | 44 | 36.13% |
| OKTA240628C00102000 | 2024-05-30 11:54AM EDT | 102.00 | 0.56 | 0.17 | 0.30 | 0.00 | - | 2 | 5 | 37.26% |
| OKTA240628C00103000 | 2024-05-21 11:45AM EDT | 103.00 | 7.15 | 0.13 | 0.89 | 0.00 | - | - | 1 | 52.49% |
| OKTA240628C00104000 | 2024-06-03 3:50PM EDT | 104.00 | 0.43 | 0.09 | 0.42 | -4.57 | -91.40% | 4 | 51 | 44.43% |
| OKTA240628C00105000 | 2024-05-30 3:34PM EDT | 105.00 | 0.14 | 0.05 | 0.43 | 0.00 | - | 105 | 106 | 46.63% |
| OKTA240628C00106000 | 2024-05-30 9:33AM EDT | 106.00 | 1.00 | 0.05 | 0.42 | 0.00 | - | 1 | 2 | 48.24% |
| OKTA240628C00107000 | 2024-05-30 3:00PM EDT | 107.00 | 0.22 | 0.04 | 0.48 | 0.00 | - | 1 | 2 | 51.71% |
| OKTA240628C00108000 | 2024-05-30 9:33AM EDT | 108.00 | 1.01 | 0.02 | 0.55 | 0.00 | - | 1 | 4 | 55.42% |
| OKTA240628C00109000 | 2024-05-23 10:56AM EDT | 109.00 | 3.90 | 0.03 | 1.13 | 0.00 | - | - | 1 | 58.01% |
| OKTA240628C00110000 | 2024-05-31 12:44PM EDT | 110.00 | 0.15 | 0.01 | 0.48 | 0.00 | - | 5 | 16 | 57.18% |
| OKTA240628C00111000 | 2024-05-29 3:54PM EDT | 111.00 | 2.06 | 0.02 | 1.10 | 0.00 | - | - | 15 | 61.13% |
| OKTA240628C00115000 | 2024-05-30 9:41AM EDT | 115.00 | 0.54 | 0.01 | 0.98 | 0.00 | - | 5 | 8 | 66.11% |
| OKTA240628C00120000 | 2024-05-30 9:45AM EDT | 120.00 | 0.57 | 0.00 | 1.06 | 0.00 | - | 1 | 11 | 75.15% |
| OKTA240628C00125000 | 2024-05-31 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.97 | 0.00 | - | 1 | 36 | 81.10% |
| OKTA240628C00130000 | 2024-05-20 1:20PM EDT | 130.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | - | 28 | 73.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240628P00065000 | 2024-05-29 3:50PM EDT | 65.00 | 0.10 | 0.00 | 0.72 | 0.00 | - | - | 4 | 74.61% |
| OKTA240628P00070000 | 2024-05-29 3:50PM EDT | 70.00 | 0.22 | 0.01 | 0.50 | 0.00 | - | - | 2 | 55.47% |
| OKTA240628P00075000 | 2024-06-03 11:55AM EDT | 75.00 | 0.26 | 0.09 | 0.27 | +0.16 | +160.00% | 4 | 33 | 42.38% |
| OKTA240628P00080000 | 2024-06-03 11:55AM EDT | 80.00 | 0.54 | 0.43 | 0.54 | +0.04 | +8.00% | 5 | 39 | 35.30% |
| OKTA240628P00085000 | 2024-06-03 10:06AM EDT | 85.00 | 1.05 | 1.33 | 1.56 | -1.03 | -49.52% | 1 | 79 | 33.03% |
| OKTA240628P00086000 | 2024-05-30 2:24PM EDT | 86.00 | 1.57 | 1.65 | 1.82 | 0.00 | - | 8 | 14 | 31.86% |
| OKTA240628P00087000 | 2024-05-30 2:49PM EDT | 87.00 | 2.46 | 2.04 | 2.32 | 0.00 | - | 30 | 28 | 32.89% |
| OKTA240628P00088000 | 2024-05-30 12:12PM EDT | 88.00 | 2.00 | 2.47 | 2.63 | 0.00 | - | 46 | 45 | 31.20% |
| OKTA240628P00089000 | 2024-05-31 11:25AM EDT | 89.00 | 4.10 | 2.49 | 3.15 | 0.00 | - | 3 | 4 | 31.23% |
| OKTA240628P00090000 | 2024-05-31 10:31AM EDT | 90.00 | 2.71 | 3.50 | 3.70 | -1.92 | -41.47% | 1 | 62 | 31.01% |
| OKTA240628P00091000 | 2024-05-31 10:31AM EDT | 91.00 | 5.33 | 4.05 | 4.30 | 0.00 | - | 9 | 25 | 30.74% |
| OKTA240628P00092000 | 2024-05-30 3:03PM EDT | 92.00 | 5.20 | 3.80 | 5.85 | 0.00 | - | 19 | 11 | 40.88% |
| OKTA240628P00093000 | 2024-05-31 10:04AM EDT | 93.00 | 5.25 | 4.40 | 7.35 | 0.00 | - | 1 | 1 | 50.34% |
| OKTA240628P00094000 | 2024-05-30 1:28PM EDT | 94.00 | 4.85 | 5.35 | 6.75 | 0.00 | - | 6 | 6 | 34.62% |
| OKTA240628P00095000 | 2024-05-30 9:57AM EDT | 95.00 | 5.60 | 5.85 | 7.30 | 0.00 | - | 5 | 12 | 31.25% |
| OKTA240628P00096000 | 2024-05-30 2:50PM EDT | 96.00 | 8.50 | 6.70 | 8.15 | 0.00 | - | 2 | 10 | 31.54% |
| OKTA240628P00097000 | 2024-05-30 10:43AM EDT | 97.00 | 7.55 | 7.65 | 9.05 | 0.00 | - | 20 | 22 | 32.25% |
| OKTA240628P00098000 | 2024-05-31 1:50PM EDT | 98.00 | 11.35 | 9.55 | 10.20 | 0.00 | - | 1 | 1 | 37.40% |
| OKTA240628P00099000 | 2024-05-31 9:40AM EDT | 99.00 | 8.54 | 10.20 | 12.15 | 0.00 | - | 1 | 2 | 54.61% |
| OKTA240628P00100000 | 2024-05-31 3:31PM EDT | 100.00 | 12.19 | 11.40 | 12.70 | 0.00 | - | 10 | 32 | 50.64% |
| OKTA240628P00101000 | 2024-05-23 12:10PM EDT | 101.00 | 6.92 | 11.00 | 14.75 | 0.00 | - | - | 1 | 68.26% |
| OKTA240628P00105000 | 2024-05-20 10:42AM EDT | 105.00 | 8.75 | 14.90 | 18.65 | 0.00 | - | 8 | 7 | 77.20% |
| OKTA240628P00106000 | 2024-05-29 1:53PM EDT | 106.00 | 12.40 | 15.95 | 19.65 | 0.00 | - | - | 4 | 79.64% |
| OKTA240628P00107000 | 2024-05-29 1:53PM EDT | 107.00 | 13.10 | 16.95 | 20.65 | 0.00 | - | - | 0 | 82.01% |
