Deutsche Märkte geschlossen
DAX
13.116,25-91,87(-0,70%)Euro Stoxx 50
3.283,69-32,88(-0,99%)Gold
1.957,10+7,20(+0,37%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,65+2,75 (+1,41%)
Börsenschluss: 4:00PM EDT
Callsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200925C00110000 | 2020-09-08 3:04PM EDT | 110.00 | 85.90 | 85.30 | 90.00 | 0.00 | - | 4 | 4 | 50.00% |
| OKTA200925C00115000 | 2020-09-08 2:29PM EDT | 115.00 | 82.06 | 80.00 | 84.90 | 0.00 | - | 2 | 0 | 306.54% |
| OKTA200925C00120000 | 2020-09-16 3:03PM EDT | 120.00 | 74.94 | 75.10 | 80.00 | 0.00 | - | 1 | 6 | 289.89% |
| OKTA200925C00135000 | 2020-09-03 12:04PM EDT | 135.00 | 79.30 | 60.15 | 65.00 | 0.00 | - | - | 1 | 233.84% |
| OKTA200925C00145000 | 2020-09-09 1:18PM EDT | 145.00 | 55.95 | 50.00 | 54.75 | 0.00 | - | - | 2 | 192.97% |
| OKTA200925C00160000 | 2020-09-01 10:01AM EDT | 160.00 | 66.26 | 36.20 | 39.30 | 0.00 | - | 2 | 0 | 76.76% |
| OKTA200925C00170000 | 2020-09-17 1:34PM EDT | 170.00 | 23.15 | 26.35 | 29.65 | 0.00 | - | 5 | 5 | 71.39% |
| OKTA200925C00177500 | 2020-09-17 11:20AM EDT | 177.50 | 13.75 | 19.10 | 22.25 | 0.00 | - | 2 | 4 | 59.81% |
| OKTA200925C00180000 | 2020-09-17 11:34AM EDT | 180.00 | 11.50 | 17.00 | 19.90 | 0.00 | - | 10 | 0 | 60.25% |
| OKTA200925C00185000 | 2020-09-18 2:25PM EDT | 185.00 | 13.50 | 12.60 | 14.70 | +3.65 | +37.06% | 19 | 48 | 50.68% |
| OKTA200925C00187500 | 2020-09-17 1:33PM EDT | 187.50 | 9.05 | 11.60 | 12.20 | 0.00 | - | 36 | 41 | 54.49% |
| OKTA200925C00190000 | 2020-09-18 2:35PM EDT | 190.00 | 9.80 | 9.75 | 10.55 | +3.65 | +59.35% | 15 | 0 | 55.49% |
| OKTA200925C00192500 | 2020-09-18 3:55PM EDT | 192.50 | 8.20 | 8.05 | 8.35 | +2.20 | +36.67% | 36 | 52 | 52.39% |
| OKTA200925C00197500 | 2020-09-18 3:59PM EDT | 197.50 | 5.35 | 5.05 | 5.60 | +1.65 | +44.59% | 69 | 72 | 51.95% |
| OKTA200925C00200000 | 2020-09-18 3:58PM EDT | 200.00 | 4.20 | 3.85 | 4.30 | +0.65 | +18.31% | 195 | 217 | 50.81% |
| OKTA200925C00202500 | 2020-09-18 3:55PM EDT | 202.50 | 2.98 | 2.75 | 3.30 | +1.01 | +51.27% | 106 | 54 | 52.59% |
| OKTA200925C00205000 | 2020-09-18 3:59PM EDT | 205.00 | 2.30 | 1.97 | 2.39 | +0.40 | +21.05% | 81 | 122 | 51.20% |
| OKTA200925C00210000 | 2020-09-18 3:56PM EDT | 210.00 | 1.12 | 0.99 | 1.16 | +0.52 | +86.67% | 128 | 311 | 49.32% |
| OKTA200925C00212500 | 2020-09-18 3:39PM EDT | 212.50 | 0.78 | 0.71 | 0.84 | +0.38 | +95.00% | 33 | 56 | 49.85% |
| OKTA200925C00217500 | 2020-09-18 3:24PM EDT | 217.50 | 0.29 | 0.29 | 0.40 | +0.12 | +70.59% | 6 | 31 | 50.10% |
| OKTA200925C00220000 | 2020-09-18 3:36PM EDT | 220.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 57 | 57.47% |
| OKTA200925C00222500 | 2020-09-15 3:38PM EDT | 222.50 | 0.14 | 0.11 | 0.30 | +0.01 | +7.69% | 1 | 53 | 51.66% |
| OKTA200925C00225000 | 2020-09-18 3:36PM EDT | 225.00 | 0.10 | 0.06 | 0.80 | -0.12 | -54.55% | 6 | 123 | 64.26% |
| OKTA200925C00227500 | 2020-09-15 2:12PM EDT | 227.50 | 0.10 | 0.03 | 0.91 | 0.00 | - | 1 | 39 | 69.78% |
| OKTA200925C00230000 | 2020-09-18 1:21PM EDT | 230.00 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 5 | 0 | 53.13% |
| OKTA200925C00232500 | 2020-09-11 2:28PM EDT | 232.50 | 0.17 | 0.00 | 0.64 | 0.00 | - | 1 | 21 | 72.31% |
| OKTA200925C00235000 | 2020-09-17 9:35AM EDT | 235.00 | 0.18 | 0.00 | 0.63 | 0.00 | - | 5 | 24 | 75.88% |
| OKTA200925C00237500 | 2020-09-10 9:55AM EDT | 237.50 | 0.95 | 0.00 | 0.42 | 0.00 | - | 3 | 17 | 74.22% |
| OKTA200925C00242500 | 2020-09-02 9:51AM EDT | 242.50 | 6.00 | 0.00 | 0.43 | 0.00 | - | 2 | 16 | 81.35% |
| OKTA200925C00247500 | 2020-09-17 10:19AM EDT | 247.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 85.16% |
| OKTA200925C00250000 | 2020-09-08 12:32PM EDT | 250.00 | 0.70 | 0.00 | 0.23 | 0.00 | - | 8 | 34 | 83.20% |
| OKTA200925C00260000 | 2020-09-15 1:52PM EDT | 260.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 8 | 97.46% |
| OKTA200925C00265000 | 2020-09-02 9:34AM EDT | 265.00 | 3.45 | 0.00 | 0.24 | 0.00 | - | 10 | 0 | 100.98% |
| OKTA200925C00270000 | 2020-09-18 11:04AM EDT | 270.00 | 0.09 | 0.00 | 0.25 | -0.24 | -72.73% | 1 | 28 | 107.03% |
| OKTA200925C00275000 | 2020-09-02 10:00AM EDT | 275.00 | 1.50 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 111.13% |
| OKTA200925C00280000 | 2020-09-01 3:33PM EDT | 280.00 | 1.35 | 0.00 | 0.28 | 0.00 | - | 5 | 8 | 119.14% |
| OKTA200925C00290000 | 2020-09-01 11:00AM EDT | 290.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 114.84% |
| OKTA200925C00295000 | 2020-08-28 9:53AM EDT | 295.00 | 0.51 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 135.94% |
| OKTA200925C00300000 | 2020-09-02 2:53PM EDT | 300.00 | 2.26 | 0.00 | 0.31 | 0.00 | - | 12 | 7 | 140.82% |
| OKTA200925C00315000 | 2020-08-27 10:52AM EDT | 315.00 | 1.22 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 154.69% |
| OKTA200925C00325000 | 2020-09-02 3:23PM EDT | 325.00 | 0.70 | 0.00 | 0.31 | 0.00 | - | 2 | 25 | 163.28% |
Putsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200925P00100000 | 2020-09-17 11:18AM EDT | 100.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 120 | 146 | 212.50% |
| OKTA200925P00105000 | 2020-09-15 1:29PM EDT | 105.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 63 | 54 | 207.42% |
| OKTA200925P00110000 | 2020-09-08 2:42PM EDT | 110.00 | 0.35 | 0.00 | 0.07 | 0.00 | - | 288 | 0 | 170.31% |
| OKTA200925P00140000 | 2020-09-18 1:31PM EDT | 140.00 | 0.13 | 0.00 | 0.12 | -1.01 | -88.60% | 60 | 1 | 110.94% |
| OKTA200925P00155000 | 2020-09-18 1:29PM EDT | 155.00 | 0.31 | 0.08 | 0.79 | +0.07 | +29.17% | 9 | 37 | 110.45% |
| OKTA200925P00160000 | 2020-09-17 3:43PM EDT | 160.00 | 0.29 | 0.14 | 0.33 | 0.00 | - | 2 | 44 | 87.89% |
| OKTA200925P00165000 | 2020-09-18 11:17AM EDT | 165.00 | 0.12 | 0.22 | 0.41 | -0.34 | -73.91% | 1 | 38 | 81.15% |
| OKTA200925P00170000 | 2020-09-18 3:36PM EDT | 170.00 | 0.38 | 0.32 | 0.53 | -0.18 | -32.14% | 14 | 257 | 74.37% |
| OKTA200925P00177500 | 2020-09-18 3:51PM EDT | 177.50 | 0.63 | 0.60 | 0.81 | -1.35 | -68.18% | 112 | 29 | 64.50% |
| OKTA200925P00180000 | 2020-09-18 2:47PM EDT | 180.00 | 1.14 | 0.76 | 0.99 | -1.49 | -56.65% | 20 | 252 | 61.87% |
| OKTA200925P00182500 | 2020-09-18 11:58AM EDT | 182.50 | 2.13 | 0.97 | 1.24 | +0.33 | +18.33% | 20 | 0 | 59.47% |
| OKTA200925P00185000 | 2020-09-18 3:21PM EDT | 185.00 | 1.88 | 1.28 | 1.58 | -0.73 | -27.97% | 17 | 82 | 57.62% |
| OKTA200925P00187500 | 2020-09-17 12:31PM EDT | 187.50 | 1.79 | 1.55 | 1.95 | -2.84 | -61.34% | 2 | 0 | 54.49% |
| OKTA200925P00190000 | 2020-09-18 3:24PM EDT | 190.00 | 3.00 | 2.28 | 2.61 | -1.30 | -30.23% | 117 | 278 | 54.83% |
| OKTA200925P00192500 | 2020-09-18 3:42PM EDT | 192.50 | 3.30 | 2.82 | 3.50 | -1.80 | -35.29% | 34 | 24 | 53.59% |
| OKTA200925P00195000 | 2020-09-18 3:49PM EDT | 195.00 | 3.93 | 3.65 | 4.45 | -1.72 | -30.44% | 112 | 0 | 52.49% |
| OKTA200925P00197500 | 2020-09-18 3:54PM EDT | 197.50 | 5.20 | 4.70 | 5.60 | -5.80 | -52.73% | 39 | 65 | 51.71% |
| OKTA200925P00202500 | 2020-09-18 10:42AM EDT | 202.50 | 7.60 | 7.45 | 8.10 | -2.50 | -24.75% | 3 | 24 | 52.08% |
| OKTA200925P00207500 | 2020-09-15 10:17AM EDT | 207.50 | 15.25 | 10.85 | 12.05 | 0.00 | - | 1 | 24 | 56.52% |
| OKTA200925P00210000 | 2020-09-18 11:32AM EDT | 210.00 | 13.58 | 12.25 | 13.80 | -1.97 | -12.67% | 1 | 77 | 53.56% |
| OKTA200925P00212500 | 2020-09-16 10:08AM EDT | 212.50 | 20.85 | 14.05 | 17.35 | 0.00 | - | 5 | 0 | 50.02% |
| OKTA200925P00217500 | 2020-09-08 2:43PM EDT | 217.50 | 23.42 | 18.85 | 21.80 | 0.00 | - | 2 | 11 | 52.20% |
| OKTA200925P00220000 | 2020-09-16 3:09PM EDT | 220.00 | 31.20 | 20.95 | 24.25 | 0.00 | - | 1 | 0 | 84.18% |
| OKTA200925P00222500 | 2020-09-02 1:56PM EDT | 222.50 | 10.65 | 24.55 | 25.75 | 0.00 | - | 8 | 0 | 55.62% |
| OKTA200925P00225000 | 2020-09-10 11:25AM EDT | 225.00 | 23.55 | 25.65 | 28.70 | 0.00 | - | 5 | 10 | 85.64% |
| OKTA200925P00227500 | 2020-09-03 11:27AM EDT | 227.50 | 22.20 | 29.00 | 30.80 | 0.00 | - | - | 0 | 82.32% |
| OKTA200925P00230000 | 2020-09-11 2:37PM EDT | 230.00 | 36.12 | 30.70 | 33.30 | 0.00 | - | 6 | 12 | 86.94% |
| OKTA200925P00232500 | 2020-09-01 10:28AM EDT | 232.50 | 15.25 | 32.50 | 37.40 | 0.00 | - | - | 1 | 59.77% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
