Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
28.934,30+191,05(+0,66%)Dow Jones 30
31.802,44+306,14(+0,97%)BTC-EUR
45.359,12+2.428,80(+5,66%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
208,51-7,45 (-3,45%)
Börsenschluss: 4:00PM EST
Callsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA210312C00130000 | 2021-03-02 2:35PM EST | 130.00 | 129.50 | 73.50 | 83.00 | 0.00 | - | - | 1 | 402.30% |
| OKTA210312C00140000 | 2021-03-01 9:30AM EST | 140.00 | 127.95 | 63.60 | 72.00 | 0.00 | - | 1 | 1 | 326.76% |
| OKTA210312C00185000 | 2021-03-05 11:10AM EST | 185.00 | 21.10 | 20.60 | 27.35 | 0.00 | - | 5 | 5 | 76.42% |
| OKTA210312C00190000 | 2021-03-05 11:29AM EST | 190.00 | 13.90 | 17.90 | 20.35 | 0.00 | - | 58 | 56 | 67.38% |
| OKTA210312C00195000 | 2021-03-05 11:57AM EST | 195.00 | 24.00 | 11.80 | 16.95 | +11.35 | +89.72% | 1 | 99 | 58.64% |
| OKTA210312C00200000 | 2021-03-05 1:03PM EST | 200.00 | 15.70 | 10.10 | 12.00 | +3.70 | +30.83% | 1 | 22 | 68.41% |
| OKTA210312C00205000 | 2021-03-08 2:22PM EST | 205.00 | 7.65 | 6.90 | 10.10 | -5.40 | -41.38% | 15 | 93 | 76.42% |
| OKTA210312C00210000 | 2021-03-08 2:49PM EST | 210.00 | 4.55 | 4.60 | 5.30 | -4.75 | -51.08% | 70 | 77 | 64.82% |
| OKTA210312C00215000 | 2021-03-08 3:15PM EST | 215.00 | 3.40 | 2.88 | 3.80 | -2.80 | -45.16% | 305 | 102 | 68.29% |
| OKTA210312C00217500 | 2021-03-08 12:54PM EST | 217.50 | 3.70 | 1.92 | 2.97 | -1.57 | -29.79% | 29 | 132 | 66.11% |
| OKTA210312C00220000 | 2021-03-08 3:56PM EST | 220.00 | 0.83 | 1.05 | 1.92 | -4.24 | -83.63% | 130 | 217 | 60.25% |
| OKTA210312C00222500 | 2021-03-08 11:33AM EST | 222.50 | 1.60 | 0.82 | 3.70 | -0.98 | -37.98% | 55 | 81 | 79.96% |
| OKTA210312C00225000 | 2021-03-08 2:59PM EST | 225.00 | 0.90 | 0.76 | 2.59 | -2.25 | -71.43% | 54 | 28 | 78.03% |
| OKTA210312C00227500 | 2021-03-08 1:01PM EST | 227.50 | 0.64 | 0.23 | 0.86 | -2.46 | -79.35% | 16 | 10 | 60.84% |
| OKTA210312C00230000 | 2021-03-08 3:49PM EST | 230.00 | 0.49 | 0.24 | 0.63 | -1.51 | -75.50% | 58 | 120 | 62.99% |
| OKTA210312C00232500 | 2021-03-08 3:41PM EST | 232.50 | 0.39 | 0.24 | 1.06 | -0.88 | -69.29% | 14 | 7 | 74.95% |
| OKTA210312C00235000 | 2021-03-08 1:01PM EST | 235.00 | 0.39 | 0.07 | 1.03 | -0.81 | -67.50% | 32 | 46 | 77.25% |
| OKTA210312C00237500 | 2021-03-05 10:15AM EST | 237.50 | 1.00 | 0.11 | 0.38 | +0.10 | +11.11% | 1 | 25 | 69.92% |
| OKTA210312C00240000 | 2021-03-08 3:35PM EST | 240.00 | 0.24 | 0.11 | 0.38 | -0.44 | -64.71% | 64 | 98 | 74.41% |
| OKTA210312C00242500 | 2021-03-08 10:51AM EST | 242.50 | 0.39 | 0.01 | 0.71 | -0.01 | -2.50% | 3 | 51 | 84.67% |
| OKTA210312C00245000 | 2021-03-08 2:49PM EST | 245.00 | 0.12 | 0.00 | 0.51 | -0.20 | -62.50% | 26 | 107 | 83.69% |
| OKTA210312C00247500 | 2021-03-08 2:35PM EST | 247.50 | 0.10 | 0.00 | 0.37 | -0.26 | -72.22% | 5 | 29 | 83.40% |
| OKTA210312C00250000 | 2021-03-08 1:52PM EST | 250.00 | 0.10 | 0.05 | 0.12 | -0.15 | -60.00% | 46 | 128 | 77.93% |
| OKTA210312C00252500 | 2021-03-04 3:33PM EST | 252.50 | 1.47 | 0.00 | 1.36 | 0.00 | - | 5 | 50 | 115.87% |
| OKTA210312C00255000 | 2021-03-08 1:23PM EST | 255.00 | 0.05 | 0.00 | 0.29 | -0.45 | -90.00% | 33 | 48 | 91.80% |
| OKTA210312C00257500 | 2021-03-05 2:10PM EST | 257.50 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 93.36% |
| OKTA210312C00260000 | 2021-03-05 3:17PM EST | 260.00 | 0.26 | 0.00 | 0.26 | +0.07 | +36.84% | 2 | 115 | 97.66% |
| OKTA210312C00262500 | 2021-03-08 3:49PM EST | 262.50 | 0.03 | 0.00 | 0.05 | -0.71 | -95.95% | 2 | 30 | 82.81% |
| OKTA210312C00265000 | 2021-03-05 2:21PM EST | 265.00 | 0.10 | 0.00 | 2.53 | 0.00 | - | 2 | 67 | 157.72% |
| OKTA210312C00267500 | 2021-03-04 1:37PM EST | 267.50 | 0.59 | 0.00 | 2.52 | 0.00 | - | 15 | 16 | 162.11% |
| OKTA210312C00270000 | 2021-03-08 12:36PM EST | 270.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 172 | 91.80% |
| OKTA210312C00272500 | 2021-03-04 1:48PM EST | 272.50 | 0.43 | 0.00 | 2.52 | 0.00 | - | 21 | 28 | 171.00% |
| OKTA210312C00275000 | 2021-03-04 9:49AM EST | 275.00 | 1.33 | 0.00 | 2.33 | 0.00 | - | 11 | 39 | 172.27% |
| OKTA210312C00277500 | 2021-03-03 3:48PM EST | 277.50 | 1.30 | 0.00 | 2.52 | 0.00 | - | 3 | 11 | 179.59% |
| OKTA210312C00280000 | 2021-03-08 1:47PM EST | 280.00 | 0.05 | 0.00 | 0.20 | -0.51 | -91.07% | 12 | 61 | 120.51% |
| OKTA210312C00282500 | 2021-03-03 3:54PM EST | 282.50 | 0.99 | 0.00 | 2.52 | 0.00 | - | 9 | 36 | 187.89% |
| OKTA210312C00285000 | 2021-03-08 2:52PM EST | 285.00 | 0.02 | 0.00 | 0.69 | -0.41 | -95.35% | 1 | 48 | 150.88% |
| OKTA210312C00287500 | 2021-03-04 12:53PM EST | 287.50 | 0.02 | 0.00 | 2.52 | 0.00 | - | 2 | 27 | 196.00% |
| OKTA210312C00290000 | 2021-03-08 1:40PM EST | 290.00 | 0.07 | 0.00 | 0.28 | -1.19 | -94.44% | 1 | 67 | 138.48% |
| OKTA210312C00292500 | 2021-03-04 9:53AM EST | 292.50 | 1.85 | 0.00 | 0.11 | 0.00 | - | 10 | 19 | 126.56% |
| OKTA210312C00295000 | 2021-03-03 11:41AM EST | 295.00 | 0.58 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 207.72% |
| OKTA210312C00297500 | 2021-03-03 1:11PM EST | 297.50 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 211.13% |
| OKTA210312C00300000 | 2021-03-04 12:34PM EST | 300.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 24 | 35 | 162.89% |
| OKTA210312C00302500 | 2021-03-03 1:27PM EST | 302.50 | 0.35 | 0.00 | 2.52 | 0.00 | - | 2 | 4 | 218.95% |
| OKTA210312C00305000 | 2021-03-04 10:25AM EST | 305.00 | 2.58 | 0.00 | 2.52 | 0.00 | - | 6 | 10 | 222.61% |
| OKTA210312C00310000 | 2021-03-04 10:25AM EST | 310.00 | 2.55 | 0.00 | 2.52 | 0.00 | - | 6 | 20 | 229.79% |
| OKTA210312C00312500 | 2021-02-17 9:44AM EST | 312.50 | 2.00 | 0.00 | 2.52 | 0.00 | - | - | 1 | 233.30% |
| OKTA210312C00315000 | 2021-03-03 9:50AM EST | 315.00 | 0.27 | 0.00 | 2.52 | 0.00 | - | 3 | 15 | 236.82% |
| OKTA210312C00320000 | 2021-03-03 3:45PM EST | 320.00 | 0.22 | 0.00 | 1.60 | 0.00 | - | 1 | 30 | 223.83% |
| OKTA210312C00325000 | 2021-03-02 11:30AM EST | 325.00 | 0.35 | 0.00 | 2.52 | 0.00 | - | 2 | 8 | 250.39% |
| OKTA210312C00330000 | 2021-02-23 10:11AM EST | 330.00 | 1.00 | 0.00 | 2.52 | 0.00 | - | 5 | 15 | 256.93% |
| OKTA210312C00340000 | 2021-02-16 12:11AM EST | 340.00 | 3.05 | 0.00 | 2.52 | 0.00 | - | - | 1 | 269.63% |
| OKTA210312C00345000 | 2021-02-02 12:32PM EST | 345.00 | 2.09 | 0.00 | 2.52 | 0.00 | - | - | 1 | 275.78% |
Putsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA210312P00135000 | 2021-03-04 3:10PM EST | 135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 86 | 53 | 171.09% |
| OKTA210312P00140000 | 2021-03-04 10:30AM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 552 | 276 | 128.13% |
| OKTA210312P00145000 | 2021-03-04 3:08PM EST | 145.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 433 | 217 | 153.52% |
| OKTA210312P00155000 | 2021-03-05 3:59PM EST | 155.00 | 0.10 | 0.02 | 0.14 | +0.08 | +400.00% | 2 | 100 | 122.27% |
| OKTA210312P00170000 | 2021-03-05 1:53PM EST | 170.00 | 0.45 | 0.04 | 0.33 | 0.00 | - | 9 | 9 | 99.51% |
| OKTA210312P00175000 | 2021-03-05 11:24AM EST | 175.00 | 1.13 | 0.09 | 0.40 | 0.00 | - | 2 | 2 | 91.70% |
| OKTA210312P00180000 | 2021-03-05 1:17PM EST | 180.00 | 0.29 | 0.05 | 0.98 | -0.71 | -71.00% | 1 | 23 | 92.04% |
| OKTA210312P00185000 | 2021-03-08 3:27PM EST | 185.00 | 0.70 | 0.30 | 1.18 | -1.41 | -66.82% | 9 | 33 | 85.50% |
| OKTA210312P00190000 | 2021-03-08 3:37PM EST | 190.00 | 1.05 | 0.26 | 2.05 | -0.45 | -30.00% | 28 | 46 | 80.76% |
| OKTA210312P00195000 | 2021-03-08 3:14PM EST | 195.00 | 1.80 | 1.18 | 2.03 | +0.10 | +5.88% | 25 | 68 | 72.85% |
| OKTA210312P00200000 | 2021-03-08 3:46PM EST | 200.00 | 2.80 | 2.29 | 3.10 | +0.88 | +45.83% | 123 | 579 | 70.56% |
| OKTA210312P00205000 | 2021-03-08 3:20PM EST | 205.00 | 4.70 | 4.20 | 6.90 | +1.65 | +54.10% | 64 | 190 | 83.06% |
| OKTA210312P00210000 | 2021-03-08 3:59PM EST | 210.00 | 6.50 | 6.50 | 7.20 | +2.65 | +68.83% | 107 | 138 | 69.53% |
| OKTA210312P00215000 | 2021-03-08 3:04PM EST | 215.00 | 9.85 | 9.35 | 11.50 | +3.35 | +51.54% | 135 | 39 | 75.61% |
| OKTA210312P00217500 | 2021-03-08 2:46PM EST | 217.50 | 10.20 | 10.15 | 12.40 | +2.15 | +26.71% | 22 | 20 | 63.92% |
| OKTA210312P00220000 | 2021-03-08 1:49PM EST | 220.00 | 12.95 | 12.65 | 16.80 | +3.05 | +30.81% | 20 | 144 | 85.50% |
| OKTA210312P00222500 | 2021-03-05 3:35PM EST | 222.50 | 8.65 | 12.40 | 16.10 | -2.65 | -23.45% | 12 | 12 | 77.69% |
| OKTA210312P00225000 | 2021-03-08 3:29PM EST | 225.00 | 18.15 | 16.80 | 20.95 | +4.55 | +33.46% | 92 | 253 | 89.50% |
| OKTA210312P00227500 | 2021-03-05 3:54PM EST | 227.50 | 10.80 | 16.15 | 23.35 | -4.08 | -27.42% | 4 | 38 | 66.41% |
| OKTA210312P00230000 | 2021-03-08 12:23PM EST | 230.00 | 22.00 | 18.55 | 24.90 | +4.30 | +24.29% | 5 | 91 | 55.27% |
| OKTA210312P00232500 | 2021-03-05 9:41AM EST | 232.50 | 17.20 | 22.20 | 27.90 | 0.00 | - | 1 | 15 | 85.35% |
| OKTA210312P00235000 | 2021-03-05 3:20PM EST | 235.00 | 22.42 | 23.60 | 29.70 | 0.00 | - | 30 | 49 | 60.55% |
| OKTA210312P00237500 | 2021-03-05 3:14PM EST | 237.50 | 21.00 | 27.00 | 32.85 | -4.29 | -16.96% | 1 | 18 | 93.65% |
| OKTA210312P00240000 | 2021-03-08 3:47PM EST | 240.00 | 32.78 | 28.85 | 35.25 | +7.13 | +27.80% | 121 | 570 | 87.74% |
| OKTA210312P00242500 | 2021-03-08 12:21PM EST | 242.50 | 31.35 | 31.05 | 37.80 | -0.23 | -0.73% | 1 | 16 | 87.89% |
| OKTA210312P00245000 | 2021-03-08 12:21PM EST | 245.00 | 33.80 | 33.20 | 40.20 | -1.62 | -4.57% | 1 | 42 | 80.96% |
| OKTA210312P00247500 | 2021-03-05 10:48AM EST | 247.50 | 41.00 | 35.85 | 42.55 | 0.00 | - | 2 | 18 | 85.16% |
| OKTA210312P00250000 | 2021-03-08 1:17PM EST | 250.00 | 36.65 | 38.60 | 45.00 | -2.26 | -5.81% | 10 | 37 | 95.31% |
| OKTA210312P00252500 | 2021-03-04 10:13AM EST | 252.50 | 21.60 | 41.25 | 47.55 | 0.00 | - | 1 | 17 | 104.69% |
| OKTA210312P00255000 | 2021-03-05 3:44PM EST | 255.00 | 41.07 | 43.20 | 50.30 | 0.00 | - | 17 | 49 | 100.59% |
| OKTA210312P00257500 | 2021-03-05 10:27AM EST | 257.50 | 47.90 | 45.55 | 53.00 | 0.00 | - | 4 | 18 | 106.15% |
| OKTA210312P00260000 | 2021-03-05 11:05AM EST | 260.00 | 46.63 | 48.00 | 55.45 | -6.24 | -11.80% | 10 | 31 | 106.64% |
| OKTA210312P00262500 | 2021-03-05 3:44PM EST | 262.50 | 48.55 | 50.20 | 57.70 | 0.00 | - | 12 | 30 | 206.64% |
| OKTA210312P00265000 | 2021-03-05 12:20PM EST | 265.00 | 59.90 | 52.55 | 60.35 | 0.00 | - | 9 | 28 | 214.80% |
| OKTA210312P00267500 | 2021-03-04 11:28AM EST | 267.50 | 31.57 | 56.60 | 63.90 | 0.00 | - | 1 | 1 | 162.11% |
| OKTA210312P00270000 | 2021-03-08 3:33PM EST | 270.00 | 61.81 | 58.10 | 66.50 | +11.61 | +23.13% | 1 | 29 | 151.37% |
| OKTA210312P00272500 | 2021-03-04 11:23AM EST | 272.50 | 36.75 | 60.55 | 67.80 | 0.00 | - | 4 | 11 | 120.70% |
| OKTA210312P00275000 | 2021-03-03 3:09PM EST | 275.00 | 36.91 | 62.60 | 71.15 | 0.00 | - | 3 | 12 | 139.16% |
| OKTA210312P00277500 | 2021-03-05 12:44PM EST | 277.50 | 65.15 | 65.50 | 74.00 | 0.00 | - | 1 | 1 | 161.52% |
| OKTA210312P00280000 | 2021-03-08 3:33PM EST | 280.00 | 71.83 | 67.00 | 76.50 | +20.76 | +40.65% | 1 | 5 | 137.70% |
| OKTA210312P00282500 | 2021-03-05 11:39AM EST | 282.50 | 84.40 | 69.50 | 79.00 | 0.00 | - | 1 | 3 | 141.02% |
| OKTA210312P00285000 | 2021-03-01 3:05PM EST | 285.00 | 21.30 | 72.00 | 81.50 | 0.00 | - | 5 | 7 | 144.34% |
| OKTA210312P00287500 | 2021-02-16 9:38AM EST | 287.50 | 13.78 | 74.50 | 84.00 | 0.00 | - | 1 | 1 | 147.66% |
| OKTA210312P00290000 | 2021-03-01 1:32PM EST | 290.00 | 80.37 | 77.00 | 86.50 | +54.22 | +207.34% | 2 | 2 | 150.98% |
| OKTA210312P00292500 | 2021-03-04 3:14PM EST | 292.50 | 63.80 | 79.50 | 89.00 | 0.00 | - | 1 | 1 | 154.30% |
| OKTA210312P00295000 | 2021-03-05 3:33PM EST | 295.00 | 81.00 | 82.00 | 91.50 | 0.00 | - | 4 | 25 | 157.42% |
| OKTA210312P00300000 | 2021-02-26 9:44AM EST | 300.00 | 40.00 | 87.00 | 96.50 | 0.00 | - | 1 | 1 | 163.87% |
| OKTA210312P00312500 | 2021-03-04 9:32AM EST | 312.50 | 83.50 | 99.50 | 109.00 | 0.00 | - | 1 | 1 | 178.91% |
| OKTA210312P00335000 | 2021-03-04 1:49PM EST | 335.00 | 110.10 | 122.00 | 131.50 | 0.00 | - | 1 | 5 | 204.10% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
