Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.609,84 +293,91 (+0,50%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117C00022500 | 2024-04-19 3:26PM EDT | 22.50 | 69.97 | 69.00 | 72.95 | 0.00 | - | 4 | 11 | 110.94% |
| OKTA250117C00025000 | 2024-04-22 12:23PM EDT | 25.00 | 68.88 | 66.65 | 70.55 | 0.00 | - | 1 | 16 | 105.47% |
| OKTA250117C00030000 | 2024-03-08 12:57PM EDT | 30.00 | 83.05 | 70.50 | 75.25 | 0.00 | - | 2 | 118 | 193.26% |
| OKTA250117C00035000 | 2024-03-04 10:50AM EDT | 35.00 | 74.95 | 66.50 | 71.35 | 0.00 | - | 1 | 20 | 177.67% |
| OKTA250117C00040000 | 2024-04-15 3:40PM EDT | 40.00 | 56.49 | 52.70 | 56.50 | 0.00 | - | 1 | 98 | 82.06% |
| OKTA250117C00045000 | 2024-02-29 4:56PM EDT | 45.00 | 65.09 | 60.30 | 64.25 | 0.00 | - | 1 | 101 | 161.22% |
| OKTA250117C00050000 | 2024-04-22 2:02PM EDT | 50.00 | 46.50 | 44.60 | 47.00 | 0.00 | - | 2 | 153 | 72.97% |
| OKTA250117C00055000 | 2024-04-02 9:40AM EDT | 55.00 | 50.45 | 39.65 | 42.50 | 0.00 | - | 2 | 65 | 66.00% |
| OKTA250117C00060000 | 2024-04-24 12:48PM EDT | 60.00 | 38.45 | 34.85 | 37.45 | 0.00 | - | 1 | 176 | 58.22% |
| OKTA250117C00065000 | 2024-04-17 12:04PM EDT | 65.00 | 35.20 | 31.55 | 34.30 | 0.00 | - | 2 | 346 | 59.70% |
| OKTA250117C00070000 | 2024-04-23 12:35PM EDT | 70.00 | 31.20 | 27.80 | 30.40 | 0.00 | - | 5 | 1,964 | 56.97% |
| OKTA250117C00075000 | 2024-04-24 9:54AM EDT | 75.00 | 28.25 | 24.40 | 26.65 | 0.00 | - | 1 | 176 | 54.68% |
| OKTA250117C00080000 | 2024-04-19 12:32PM EDT | 80.00 | 22.50 | 21.70 | 23.20 | 0.00 | - | 1 | 782 | 53.60% |
| OKTA250117C00085000 | 2024-04-22 10:31AM EDT | 85.00 | 20.05 | 19.50 | 20.35 | 0.00 | - | 2 | 604 | 53.64% |
| OKTA250117C00090000 | 2024-04-26 1:36PM EDT | 90.00 | 17.55 | 16.40 | 17.50 | -0.65 | -3.57% | 5 | 3,105 | 51.32% |
| OKTA250117C00092500 | 2024-04-23 9:50AM EDT | 92.50 | 17.10 | 15.00 | 17.00 | +17.10 | - | - | 5 | 51.69% |
| OKTA250117C00095000 | 2024-04-26 9:42AM EDT | 95.00 | 15.50 | 13.85 | 15.15 | +0.25 | +1.64% | 6 | 829 | 50.06% |
| OKTA250117C00097500 | 2024-04-19 11:28AM EDT | 97.50 | 14.35 | 13.15 | 14.05 | 0.00 | - | 50 | 50 | 50.21% |
| OKTA250117C00100000 | 2024-04-25 10:50AM EDT | 100.00 | 12.71 | 12.20 | 13.00 | 0.00 | - | 3 | 1,187 | 51.12% |
| OKTA250117C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 11.61 | 10.40 | 11.15 | +0.16 | +1.40% | 5 | 525 | 50.38% |
| OKTA250117C00110000 | 2024-04-26 10:11AM EDT | 110.00 | 10.10 | 8.75 | 9.50 | -0.07 | -0.69% | 1 | 5,784 | 49.64% |
| OKTA250117C00115000 | 2024-04-25 9:45AM EDT | 115.00 | 7.35 | 6.95 | 8.05 | 0.00 | - | 2 | 150 | 48.94% |
| OKTA250117C00120000 | 2024-04-26 1:55PM EDT | 120.00 | 6.75 | 5.60 | 6.80 | -0.21 | -3.02% | 1 | 3,660 | 48.35% |
| OKTA250117C00125000 | 2024-04-26 10:13AM EDT | 125.00 | 6.30 | 4.90 | 5.75 | +0.20 | +3.28% | 1 | 2,275 | 47.90% |
| OKTA250117C00130000 | 2024-04-26 3:15PM EDT | 130.00 | 4.80 | 4.60 | 5.75 | -0.15 | -3.03% | 1 | 16,772 | 50.96% |
| OKTA250117C00135000 | 2024-04-26 10:14AM EDT | 135.00 | 4.44 | 3.40 | 4.10 | +0.29 | +6.99% | 1 | 426 | 47.23% |
| OKTA250117C00140000 | 2024-04-26 9:38AM EDT | 140.00 | 3.38 | 2.49 | 3.45 | -0.27 | -7.40% | 2 | 368 | 46.93% |
| OKTA250117C00145000 | 2024-03-27 10:02AM EDT | 145.00 | 6.24 | 1.45 | 3.10 | 0.00 | - | 2 | 59 | 47.64% |
| OKTA250117C00150000 | 2024-04-25 10:25AM EDT | 150.00 | 2.20 | 1.58 | 2.42 | 0.00 | - | 30 | 79 | 46.35% |
| OKTA250117C00155000 | 2024-04-25 1:58PM EDT | 155.00 | 1.94 | 1.56 | 2.38 | 0.00 | - | 1 | 18 | 48.16% |
| OKTA250117C00160000 | 2024-04-18 3:10PM EDT | 160.00 | 1.91 | 1.32 | 2.37 | 0.00 | - | 30 | 93 | 50.04% |
| OKTA250117C00165000 | 2024-04-22 1:09PM EDT | 165.00 | 1.45 | 1.08 | 1.40 | 0.00 | - | 1 | 94 | 45.58% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117P00022500 | 2024-02-29 10:58AM EDT | 22.50 | 0.09 | 0.02 | 0.20 | 0.00 | - | 13 | 587 | 73.05% |
| OKTA250117P00025000 | 2024-04-09 1:10PM EDT | 25.00 | 0.14 | 0.03 | 0.44 | 0.00 | - | 1 | 406 | 75.68% |
| OKTA250117P00030000 | 2024-02-29 10:39AM EDT | 30.00 | 0.11 | 0.06 | 1.43 | 0.00 | - | 4 | 226 | 80.76% |
| OKTA250117P00035000 | 2024-04-01 3:26PM EDT | 35.00 | 0.30 | 0.13 | 0.50 | 0.00 | - | 10 | 194 | 59.96% |
| OKTA250117P00040000 | 2024-04-15 10:01AM EDT | 40.00 | 0.44 | 0.22 | 0.57 | 0.00 | - | 1 | 277 | 54.54% |
| OKTA250117P00045000 | 2024-04-11 9:30AM EDT | 45.00 | 0.50 | 0.66 | 0.94 | 0.00 | - | 10 | 270 | 54.93% |
| OKTA250117P00050000 | 2024-04-16 11:30AM EDT | 50.00 | 1.10 | 1.03 | 1.20 | 0.00 | - | 2 | 378 | 51.88% |
| OKTA250117P00055000 | 2024-04-17 2:21PM EDT | 55.00 | 1.56 | 1.52 | 1.68 | 0.00 | - | 2 | 700 | 50.48% |
| OKTA250117P00060000 | 2024-04-25 12:09PM EDT | 60.00 | 2.28 | 2.06 | 2.39 | 0.00 | - | 5 | 1,905 | 48.91% |
| OKTA250117P00065000 | 2024-04-24 12:22PM EDT | 65.00 | 3.00 | 3.05 | 3.30 | 0.00 | - | 1 | 238 | 47.46% |
| OKTA250117P00070000 | 2024-04-25 1:22PM EDT | 70.00 | 4.33 | 4.15 | 4.45 | 0.00 | - | 7 | 2,726 | 46.19% |
| OKTA250117P00075000 | 2024-04-19 10:58AM EDT | 75.00 | 5.87 | 5.20 | 5.95 | 0.00 | - | 1 | 450 | 45.39% |
| OKTA250117P00080000 | 2024-04-26 11:06AM EDT | 80.00 | 7.15 | 7.20 | 7.75 | -0.10 | -1.38% | 2 | 731 | 44.68% |
| OKTA250117P00085000 | 2024-04-25 9:33AM EDT | 85.00 | 10.00 | 8.40 | 9.55 | 0.00 | - | 2 | 427 | 42.98% |
| OKTA250117P00087500 | 2024-04-19 1:41PM EDT | 87.50 | 10.80 | 9.95 | 10.60 | 0.00 | - | 3 | 3 | 42.31% |
| OKTA250117P00090000 | 2024-04-25 10:25AM EDT | 90.00 | 11.59 | 11.05 | 12.15 | 0.00 | - | 31 | 305 | 43.06% |
| OKTA250117P00092500 | 2024-04-19 2:49PM EDT | 92.50 | 13.55 | 12.65 | 13.05 | 0.00 | - | 1 | 76 | 41.44% |
| OKTA250117P00095000 | 2024-04-26 11:14AM EDT | 95.00 | 13.85 | 13.65 | 14.35 | +0.57 | +4.29% | 4 | 258 | 40.91% |
| OKTA250117P00097500 | 2024-04-19 3:51PM EDT | 97.50 | 16.15 | 15.15 | 16.15 | 0.00 | - | 252 | 462 | 41.74% |
| OKTA250117P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 17.80 | 15.75 | 17.20 | 0.00 | - | 3 | 301 | 39.95% |
| OKTA250117P00105000 | 2024-04-23 10:27AM EDT | 105.00 | 18.82 | 19.45 | 21.25 | 0.00 | - | 1 | 555 | 42.00% |
| OKTA250117P00110000 | 2024-03-27 3:39PM EDT | 110.00 | 17.70 | 23.15 | 24.60 | 0.00 | - | 2 | 261 | 41.05% |
| OKTA250117P00115000 | 2024-03-14 1:37PM EDT | 115.00 | 21.05 | 22.75 | 24.15 | 0.00 | - | 6 | 328 | 23.67% |
| OKTA250117P00120000 | 2024-03-28 12:56PM EDT | 120.00 | 23.60 | 29.30 | 32.45 | 0.00 | - | 5 | 406 | 40.92% |
| OKTA250117P00125000 | 2024-04-26 10:58AM EDT | 125.00 | 34.21 | 33.65 | 36.10 | +7.31 | +27.17% | 1 | 184 | 38.69% |
| OKTA250117P00130000 | 2024-04-17 10:52AM EDT | 130.00 | 37.25 | 37.20 | 40.80 | 0.00 | - | 1 | 2 | 40.21% |
| OKTA250117P00145000 | 2024-03-26 3:56PM EDT | 145.00 | 43.00 | 50.40 | 53.75 | 0.00 | - | 1 | 1 | 35.65% |
| OKTA250117P00165000 | 2024-04-11 3:54PM EDT | 165.00 | 64.00 | 70.50 | 74.40 | 0.00 | - | 1 | 0 | 47.73% |
