OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA191115C00045000 | 2019-10-07 11:19AM EST | 45.00 | 73.30 | 64.00 | 65.60 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA191115C00050000 | 2019-06-07 9:14AM EST | 50.00 | 76.62 | 76.50 | 79.80 | 0.00 | - | 1 | 6 | 2,263.87% |
| OKTA191115C00055000 | 2019-05-31 11:02AM EST | 55.00 | 65.00 | 68.10 | 70.00 | 0.00 | - | 1 | 1 | 1,687.11% |
| OKTA191115C00060000 | 2019-10-28 8:49AM EST | 60.00 | 47.20 | 55.70 | 57.80 | 0.00 | - | 2 | 0 | 437.50% |
| OKTA191115C00065000 | 2019-06-03 1:54PM EST | 65.00 | 46.64 | 62.70 | 64.30 | 0.00 | - | 9 | 5 | 1,738.18% |
| OKTA191115C00070000 | 2019-10-24 8:37AM EST | 70.00 | 34.10 | 46.10 | 47.50 | 0.00 | - | 2 | 0 | 414.06% |
| OKTA191115C00075000 | 2019-11-12 12:39PM EST | 75.00 | 38.71 | 41.10 | 42.70 | 0.00 | - | 1 | 0 | 417.19% |
| OKTA191115C00080000 | 2019-11-13 10:47AM EST | 80.00 | 35.55 | 35.70 | 37.60 | 0.00 | - | 2 | 0 | 503.52% |
| OKTA191115C00085000 | 2019-11-13 10:01AM EST | 85.00 | 29.30 | 30.70 | 32.70 | 0.00 | - | 1 | 0 | 450.00% |
| OKTA191115C00089000 | 2019-10-24 8:48AM EST | 89.00 | 16.10 | 26.30 | 28.70 | 0.00 | - | - | 0 | 398.24% |
| OKTA191115C00090000 | 2019-11-14 11:14AM EST | 90.00 | 26.45 | 25.70 | 27.60 | 0.00 | - | 3 | 0 | 374.41% |
| OKTA191115C00091000 | 2019-10-28 9:45AM EST | 91.00 | 15.00 | 24.60 | 27.00 | 0.00 | - | - | 0 | 217.97% |
| OKTA191115C00092000 | 2019-10-23 10:32AM EST | 92.00 | 12.60 | 23.70 | 25.50 | 0.00 | - | - | 0 | 338.67% |
| OKTA191115C00093000 | 2019-11-05 10:21AM EST | 93.00 | 12.90 | 22.60 | 24.80 | 0.00 | - | 9 | 0 | 357.81% |
| OKTA191115C00094000 | 2019-10-31 8:55AM EST | 94.00 | 15.20 | 21.40 | 23.80 | 0.00 | - | 2 | 0 | 345.12% |
| OKTA191115C00095000 | 2019-11-15 11:27AM EST | 95.00 | 21.90 | 21.60 | 22.10 | -0.40 | -1.79% | 22 | 0 | 202.34% |
| OKTA191115C00095500 | 2019-10-31 10:42AM EST | 95.50 | 14.50 | 20.10 | 22.40 | 0.00 | - | 5 | 0 | 143.75% |
| OKTA191115C00096000 | 2019-11-05 9:41AM EST | 96.00 | 11.80 | 20.00 | 21.60 | 0.00 | - | 6 | 0 | 176.56% |
| OKTA191115C00096500 | 2019-11-05 12:04PM EST | 96.50 | 11.30 | 19.20 | 21.30 | 0.00 | - | 15 | 0 | 137.50% |
| OKTA191115C00097000 | 2019-10-31 9:16AM EST | 97.00 | 10.00 | 18.30 | 20.90 | 0.00 | - | 5 | 0 | 316.21% |
| OKTA191115C00097500 | 2019-11-05 1:15PM EST | 97.50 | 10.30 | 17.90 | 20.30 | 0.00 | - | 2 | 0 | 301.37% |
| OKTA191115C00098000 | 2019-11-04 12:34PM EST | 98.00 | 8.50 | 17.70 | 19.70 | 0.00 | - | 6 | 0 | 286.33% |
| OKTA191115C00098500 | 2019-11-05 12:49PM EST | 98.50 | 9.90 | 17.50 | 19.10 | 0.00 | - | 11 | 0 | 156.25% |
| OKTA191115C00099000 | 2019-11-06 1:03PM EST | 99.00 | 10.50 | 16.80 | 18.50 | 0.00 | - | 8 | 0 | 256.15% |
| OKTA191115C00099500 | 2019-11-07 9:46AM EST | 99.50 | 8.60 | 17.00 | 17.70 | 0.00 | - | 1 | 0 | 163.28% |
| OKTA191115C00100000 | 2019-11-15 11:36AM EST | 100.00 | 16.50 | 16.60 | 17.00 | +0.31 | +1.91% | 24 | 0 | 143.75% |
| OKTA191115C00101000 | 2019-11-13 11:44AM EST | 101.00 | 14.20 | 15.40 | 16.20 | 0.00 | - | 3 | 0 | 135.94% |
| OKTA191115C00102000 | 2019-11-13 11:11AM EST | 102.00 | 13.04 | 14.60 | 15.20 | 0.00 | - | 10 | 0 | 151.95% |
| OKTA191115C00103000 | 2019-11-08 12:34PM EST | 103.00 | 6.90 | 13.60 | 14.10 | 0.00 | - | 3 | 0 | 133.20% |
| OKTA191115C00104000 | 2019-11-15 9:41AM EST | 104.00 | 11.05 | 12.70 | 13.10 | +4.45 | +67.42% | 16 | 0 | 133.98% |
| OKTA191115C00105000 | 2019-11-15 11:31AM EST | 105.00 | 11.40 | 11.70 | 12.10 | +0.30 | +2.70% | 25 | 0 | 125.00% |
| OKTA191115C00106000 | 2019-11-14 2:58PM EST | 106.00 | 10.25 | 10.60 | 11.20 | 0.00 | - | 1 | 0 | 116.02% |
| OKTA191115C00107000 | 2019-11-14 11:18AM EST | 107.00 | 9.85 | 9.70 | 10.00 | 0.00 | - | 30 | 0 | 98.83% |
| OKTA191115C00108000 | 2019-11-14 10:12AM EST | 108.00 | 8.91 | 8.60 | 9.10 | 0.00 | - | 12 | 0 | 90.23% |
| OKTA191115C00109000 | 2019-11-15 11:07AM EST | 109.00 | 7.81 | 7.60 | 8.00 | -0.19 | -2.38% | 45 | 0 | 72.66% |
| OKTA191115C00110000 | 2019-11-15 11:57AM EST | 110.00 | 6.54 | 6.70 | 7.00 | +0.54 | +9.00% | 49 | 0 | 72.66% |
| OKTA191115C00111000 | 2019-11-14 12:35PM EST | 111.00 | 5.95 | 5.60 | 6.00 | 0.00 | - | 7 | 0 | 56.25% |
| OKTA191115C00112000 | 2019-11-15 11:44AM EST | 112.00 | 4.55 | 4.70 | 5.10 | -0.59 | -11.48% | 63 | 0 | 60.35% |
| OKTA191115C00113000 | 2019-11-15 11:44AM EST | 113.00 | 3.59 | 3.70 | 4.00 | -0.51 | -12.44% | 1 | 0 | 58.59% |
| OKTA191115C00114000 | 2019-11-15 11:51AM EST | 114.00 | 2.60 | 2.75 | 3.10 | +0.05 | +1.96% | 32 | 0 | 53.71% |
| OKTA191115C00115000 | 2019-11-15 11:53AM EST | 115.00 | 1.65 | 1.80 | 2.05 | -0.20 | -10.81% | 152 | 0 | 38.57% |
| OKTA191115C00116000 | 2019-11-15 11:30AM EST | 116.00 | 0.75 | 1.00 | 1.20 | -0.37 | -33.04% | 53 | 0 | 31.84% |
| OKTA191115C00117000 | 2019-11-15 12:02PM EST | 117.00 | 0.41 | 0.35 | 0.55 | -0.41 | -50.00% | 73 | 0 | 27.54% |
| OKTA191115C00118000 | 2019-11-15 12:03PM EST | 118.00 | 0.13 | 0.10 | 0.15 | -0.30 | -69.77% | 98 | 0 | 23.34% |
| OKTA191115C00119000 | 2019-11-14 2:21PM EST | 119.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| OKTA191115C00120000 | 2019-11-15 11:42AM EST | 120.00 | 0.06 | 0.00 | 0.05 | -0.12 | -66.67% | 19 | 0 | 33.20% |
| OKTA191115C00121000 | 2019-11-14 10:02AM EST | 121.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| OKTA191115C00122000 | 2019-11-14 10:55AM EST | 122.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 52.34% |
| OKTA191115C00124000 | 2019-11-14 9:30AM EST | 124.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 55.47% |
| OKTA191115C00125000 | 2019-11-15 10:38AM EST | 125.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 25 | 0 | 25.00% |
| OKTA191115C00130000 | 2019-11-15 11:28AM EST | 130.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
| OKTA191115C00135000 | 2019-11-06 1:51PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OKTA191115C00140000 | 2019-11-12 11:23AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OKTA191115C00145000 | 2019-10-30 11:08AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| OKTA191115C00150000 | 2019-11-15 11:28AM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115C00155000 | 2019-10-31 2:46PM EST | 155.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 242.19% |
| OKTA191115C00160000 | 2019-10-11 12:47PM EST | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| OKTA191115C00165000 | 2019-10-11 11:23AM EST | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 307.03% |
| OKTA191115C00170000 | 2019-09-25 8:48AM EST | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 249 | 271.88% |
| OKTA191115C00175000 | 2019-10-15 1:08PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115C00180000 | 2019-09-10 2:44PM EST | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 306.25% |
| OKTA191115C00185000 | 2019-09-13 1:08PM EST | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 325.00% |
| OKTA191115C00190000 | 2019-09-06 11:47AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 340.63% |
| OKTA191115C00195000 | 2019-08-26 11:39AM EST | 195.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 356.25% |
| OKTA191115C00200000 | 2019-10-25 8:31AM EST | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 417.19% |
Putsfür15. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA191115P00045000 | 2019-06-26 10:45AM EST | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 668.75% |
| OKTA191115P00050000 | 2019-07-24 10:10AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 50.00% |
| OKTA191115P00055000 | 2019-07-05 12:42PM EST | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 10 | 648.44% |
| OKTA191115P00060000 | 2019-09-27 1:49PM EST | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 478.13% |
| OKTA191115P00065000 | 2019-09-13 1:59PM EST | 65.00 | 0.25 | 0.05 | 0.05 | 0.00 | - | 5 | 40 | 459.38% |
| OKTA191115P00070000 | 2019-11-08 3:38PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA191115P00075000 | 2019-10-25 1:37PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OKTA191115P00080000 | 2019-11-08 3:38PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA191115P00085000 | 2019-11-11 12:34PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OKTA191115P00089000 | 2019-11-01 8:54AM EST | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115P00090000 | 2019-11-13 1:54PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115P00091000 | 2019-11-06 1:29PM EST | 91.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 225.00% |
| OKTA191115P00092000 | 2019-11-08 3:31PM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OKTA191115P00093000 | 2019-11-11 12:22PM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| OKTA191115P00094000 | 2019-11-07 11:38AM EST | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA191115P00095000 | 2019-11-14 3:05PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OKTA191115P00095500 | 2019-11-12 11:13AM EST | 95.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OKTA191115P00096000 | 2019-11-11 1:44PM EST | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OKTA191115P00096500 | 2019-11-12 11:13AM EST | 96.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OKTA191115P00097000 | 2019-11-11 3:56PM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| OKTA191115P00097500 | 2019-11-08 9:33AM EST | 97.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115P00098000 | 2019-11-12 2:55PM EST | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| OKTA191115P00098500 | 2019-11-12 11:40AM EST | 98.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115P00099000 | 2019-11-13 9:45AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OKTA191115P00099500 | 2019-11-12 9:51AM EST | 99.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA191115P00100000 | 2019-11-14 11:58AM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| OKTA191115P00101000 | 2019-11-13 11:30AM EST | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115P00102000 | 2019-11-15 9:36AM EST | 102.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 3 | 0 | 50.00% |
| OKTA191115P00103000 | 2019-11-13 9:33AM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| OKTA191115P00104000 | 2019-11-14 10:36AM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA191115P00105000 | 2019-11-14 11:19AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| OKTA191115P00106000 | 2019-11-14 2:23PM EST | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA191115P00107000 | 2019-11-15 9:58AM EST | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 77.34% |
| OKTA191115P00108000 | 2019-11-15 10:28AM EST | 108.00 | 0.04 | 0.05 | 0.00 | +0.03 | +300.00% | 14 | 0 | 70.31% |
| OKTA191115P00109000 | 2019-11-14 2:00PM EST | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OKTA191115P00110000 | 2019-11-15 11:00AM EST | 110.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 130 | 0 | 25.00% |
| OKTA191115P00111000 | 2019-11-15 10:04AM EST | 111.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 15 | 0 | 25.00% |
| OKTA191115P00112000 | 2019-11-15 10:26AM EST | 112.00 | 0.05 | 0.05 | 0.15 | -0.11 | -68.75% | 8 | 0 | 53.71% |
| OKTA191115P00113000 | 2019-11-15 11:10AM EST | 113.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 28 | 0 | 49.61% |
| OKTA191115P00114000 | 2019-11-15 11:23AM EST | 114.00 | 0.05 | 0.20 | 0.10 | -0.38 | -88.37% | 10 | 0 | 35.35% |
| OKTA191115P00115000 | 2019-11-15 11:22AM EST | 115.00 | 0.10 | 0.00 | 0.10 | -0.57 | -85.07% | 100 | 0 | 25.39% |
| OKTA191115P00116000 | 2019-11-15 12:13PM EST | 116.00 | 0.20 | 0.15 | 0.25 | -0.90 | -81.82% | 45 | 0 | 22.27% |
| OKTA191115P00117000 | 2019-11-15 10:25AM EST | 117.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 32 | 0 | 22.95% |
| OKTA191115P00118000 | 2019-11-15 9:43AM EST | 118.00 | 2.80 | 1.15 | 1.35 | +0.85 | +43.59% | 4 | 0 | 19.53% |
| OKTA191115P00119000 | 2019-11-14 2:53PM EST | 119.00 | 2.85 | 2.10 | 2.35 | 0.00 | - | 20 | 0 | 29.10% |
| OKTA191115P00120000 | 2019-11-15 11:43AM EST | 120.00 | 3.45 | 3.00 | 3.20 | -0.75 | -17.86% | 69 | 0 | 0.00% |
| OKTA191115P00121000 | 2019-11-15 9:34AM EST | 121.00 | 5.10 | 3.80 | 4.20 | -6.90 | -57.50% | 12 | 0 | 0.00% |
| OKTA191115P00123000 | 2019-11-04 10:09AM EST | 123.00 | 14.00 | 5.90 | 6.40 | 0.00 | - | 1 | 0 | 68.75% |
| OKTA191115P00125000 | 2019-11-15 11:17AM EST | 125.00 | 8.19 | 8.00 | 8.40 | -0.76 | -8.49% | 4 | 0 | 84.38% |
| OKTA191115P00130000 | 2019-11-15 10:45AM EST | 130.00 | 13.48 | 12.90 | 13.30 | +0.58 | +4.50% | 10 | 0 | 97.66% |
| OKTA191115P00135000 | 2019-11-08 12:20PM EST | 135.00 | 27.20 | 17.20 | 19.30 | 0.00 | - | 2 | 0 | 245.51% |
| OKTA191115P00140000 | 2019-11-05 3:26PM EST | 140.00 | 32.40 | 22.30 | 24.20 | 0.00 | - | 1 | 0 | 277.83% |
| OKTA191115P00145000 | 2019-08-30 9:50AM EST | 145.00 | 23.00 | 40.10 | 41.60 | 0.00 | - | 4 | 0 | 894.68% |
| OKTA191115P00150000 | 2019-08-28 11:17AM EST | 150.00 | 23.70 | 50.90 | 55.30 | 0.00 | - | 3 | 0 | 1,245.51% |
| OKTA191115P00155000 | 2019-09-05 9:17AM EST | 155.00 | 30.40 | 49.30 | 52.20 | 0.00 | - | 10 | 0 | 986.13% |
| OKTA191115P00160000 | 2019-09-10 10:16AM EST | 160.00 | 51.15 | 41.30 | 44.60 | 0.00 | - | 5 | 0 | 449.61% |
| OKTA191115P00165000 | 2019-08-25 11:07PM EST | 165.00 | 31.10 | 65.90 | 70.40 | 0.00 | - | - | 0 | 1,382.62% |
| OKTA191115P00170000 | 2019-09-09 12:13PM EST | 170.00 | 58.40 | 51.60 | 55.80 | 0.00 | - | 1 | 0 | 402.73% |
| OKTA191115P00175000 | 2019-08-28 10:49AM EST | 175.00 | 43.30 | 75.70 | 80.40 | 0.00 | - | 12 | 0 | 1,457.23% |
| OKTA191115P00180000 | 2019-06-16 11:09PM EST | 180.00 | 54.40 | 43.00 | 43.40 | 0.00 | - | - | 5 | 0.00% |