Deutsche Märkte öffnen in 3 Stunden

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
208,51-7,45 (-3,45%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210312C001300002021-03-02 2:35PM EST130.00129.5073.5083.000.00--1402.30%
OKTA210312C001400002021-03-01 9:30AM EST140.00127.9563.6072.000.00-11326.76%
OKTA210312C001850002021-03-05 11:10AM EST185.0021.1020.6027.350.00-5576.42%
OKTA210312C001900002021-03-05 11:29AM EST190.0013.9017.9020.350.00-585667.38%
OKTA210312C001950002021-03-05 11:57AM EST195.0024.0011.8016.95+11.35+89.72%19958.64%
OKTA210312C002000002021-03-05 1:03PM EST200.0015.7010.1012.00+3.70+30.83%12268.41%
OKTA210312C002050002021-03-08 2:22PM EST205.007.656.9010.10-5.40-41.38%159376.42%
OKTA210312C002100002021-03-08 2:49PM EST210.004.554.605.30-4.75-51.08%707764.82%
OKTA210312C002150002021-03-08 3:15PM EST215.003.402.883.80-2.80-45.16%30510268.29%
OKTA210312C002175002021-03-08 12:54PM EST217.503.701.922.97-1.57-29.79%2913266.11%
OKTA210312C002200002021-03-08 3:56PM EST220.000.831.051.92-4.24-83.63%13021760.25%
OKTA210312C002225002021-03-08 11:33AM EST222.501.600.823.70-0.98-37.98%558179.96%
OKTA210312C002250002021-03-08 2:59PM EST225.000.900.762.59-2.25-71.43%542878.03%
OKTA210312C002275002021-03-08 1:01PM EST227.500.640.230.86-2.46-79.35%161060.84%
OKTA210312C002300002021-03-08 3:49PM EST230.000.490.240.63-1.51-75.50%5812062.99%
OKTA210312C002325002021-03-08 3:41PM EST232.500.390.241.06-0.88-69.29%14774.95%
OKTA210312C002350002021-03-08 1:01PM EST235.000.390.071.03-0.81-67.50%324677.25%
OKTA210312C002375002021-03-05 10:15AM EST237.501.000.110.38+0.10+11.11%12569.92%
OKTA210312C002400002021-03-08 3:35PM EST240.000.240.110.38-0.44-64.71%649874.41%
OKTA210312C002425002021-03-08 10:51AM EST242.500.390.010.71-0.01-2.50%35184.67%
OKTA210312C002450002021-03-08 2:49PM EST245.000.120.000.51-0.20-62.50%2610783.69%
OKTA210312C002475002021-03-08 2:35PM EST247.500.100.000.37-0.26-72.22%52983.40%
OKTA210312C002500002021-03-08 1:52PM EST250.000.100.050.12-0.15-60.00%4612877.93%
OKTA210312C002525002021-03-04 3:33PM EST252.501.470.001.360.00-550115.87%
OKTA210312C002550002021-03-08 1:23PM EST255.000.050.000.29-0.45-90.00%334891.80%
OKTA210312C002575002021-03-05 2:10PM EST257.500.220.000.250.00-14693.36%
OKTA210312C002600002021-03-05 3:17PM EST260.000.260.000.26+0.07+36.84%211597.66%
OKTA210312C002625002021-03-08 3:49PM EST262.500.030.000.05-0.71-95.95%23082.81%
OKTA210312C002650002021-03-05 2:21PM EST265.000.100.002.530.00-267157.72%
OKTA210312C002675002021-03-04 1:37PM EST267.500.590.002.520.00-1516162.11%
OKTA210312C002700002021-03-08 12:36PM EST270.000.050.000.05+0.04+400.00%417291.80%
OKTA210312C002725002021-03-04 1:48PM EST272.500.430.002.520.00-2128171.00%
OKTA210312C002750002021-03-04 9:49AM EST275.001.330.002.330.00-1139172.27%
OKTA210312C002775002021-03-03 3:48PM EST277.501.300.002.520.00-311179.59%
OKTA210312C002800002021-03-08 1:47PM EST280.000.050.000.20-0.51-91.07%1261120.51%
OKTA210312C002825002021-03-03 3:54PM EST282.500.990.002.520.00-936187.89%
OKTA210312C002850002021-03-08 2:52PM EST285.000.020.000.69-0.41-95.35%148150.88%
OKTA210312C002875002021-03-04 12:53PM EST287.500.020.002.520.00-227196.00%
OKTA210312C002900002021-03-08 1:40PM EST290.000.070.000.28-1.19-94.44%167138.48%
OKTA210312C002925002021-03-04 9:53AM EST292.501.850.000.110.00-1019126.56%
OKTA210312C002950002021-03-03 11:41AM EST295.000.580.002.520.00-13207.72%
OKTA210312C002975002021-03-03 1:11PM EST297.500.300.002.500.00-14211.13%
OKTA210312C003000002021-03-04 12:34PM EST300.000.190.000.500.00-2435162.89%
OKTA210312C003025002021-03-03 1:27PM EST302.500.350.002.520.00-24218.95%
OKTA210312C003050002021-03-04 10:25AM EST305.002.580.002.520.00-610222.61%
OKTA210312C003100002021-03-04 10:25AM EST310.002.550.002.520.00-620229.79%
OKTA210312C003125002021-02-17 9:44AM EST312.502.000.002.520.00--1233.30%
OKTA210312C003150002021-03-03 9:50AM EST315.000.270.002.520.00-315236.82%
OKTA210312C003200002021-03-03 3:45PM EST320.000.220.001.600.00-130223.83%
OKTA210312C003250002021-03-02 11:30AM EST325.000.350.002.520.00-28250.39%
OKTA210312C003300002021-02-23 10:11AM EST330.001.000.002.520.00-515256.93%
OKTA210312C003400002021-02-16 12:11AM EST340.003.050.002.520.00--1269.63%
OKTA210312C003450002021-02-02 12:32PM EST345.002.090.002.520.00--1275.78%
Putsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210312P001350002021-03-04 3:10PM EST135.000.080.000.150.00-8653171.09%
OKTA210312P001400002021-03-04 10:30AM EST140.000.010.000.020.00-552276128.13%
OKTA210312P001450002021-03-04 3:08PM EST145.000.170.000.230.00-433217153.52%
OKTA210312P001550002021-03-05 3:59PM EST155.000.100.020.14+0.08+400.00%2100122.27%
OKTA210312P001700002021-03-05 1:53PM EST170.000.450.040.330.00-9999.51%
OKTA210312P001750002021-03-05 11:24AM EST175.001.130.090.400.00-2291.70%
OKTA210312P001800002021-03-05 1:17PM EST180.000.290.050.98-0.71-71.00%12392.04%
OKTA210312P001850002021-03-08 3:27PM EST185.000.700.301.18-1.41-66.82%93385.50%
OKTA210312P001900002021-03-08 3:37PM EST190.001.050.262.05-0.45-30.00%284680.76%
OKTA210312P001950002021-03-08 3:14PM EST195.001.801.182.03+0.10+5.88%256872.85%
OKTA210312P002000002021-03-08 3:46PM EST200.002.802.293.10+0.88+45.83%12357970.56%
OKTA210312P002050002021-03-08 3:20PM EST205.004.704.206.90+1.65+54.10%6419083.06%
OKTA210312P002100002021-03-08 3:59PM EST210.006.506.507.20+2.65+68.83%10713869.53%
OKTA210312P002150002021-03-08 3:04PM EST215.009.859.3511.50+3.35+51.54%1353975.61%
OKTA210312P002175002021-03-08 2:46PM EST217.5010.2010.1512.40+2.15+26.71%222063.92%
OKTA210312P002200002021-03-08 1:49PM EST220.0012.9512.6516.80+3.05+30.81%2014485.50%
OKTA210312P002225002021-03-05 3:35PM EST222.508.6512.4016.10-2.65-23.45%121277.69%
OKTA210312P002250002021-03-08 3:29PM EST225.0018.1516.8020.95+4.55+33.46%9225389.50%
OKTA210312P002275002021-03-05 3:54PM EST227.5010.8016.1523.35-4.08-27.42%43866.41%
OKTA210312P002300002021-03-08 12:23PM EST230.0022.0018.5524.90+4.30+24.29%59155.27%
OKTA210312P002325002021-03-05 9:41AM EST232.5017.2022.2027.900.00-11585.35%
OKTA210312P002350002021-03-05 3:20PM EST235.0022.4223.6029.700.00-304960.55%
OKTA210312P002375002021-03-05 3:14PM EST237.5021.0027.0032.85-4.29-16.96%11893.65%
OKTA210312P002400002021-03-08 3:47PM EST240.0032.7828.8535.25+7.13+27.80%12157087.74%
OKTA210312P002425002021-03-08 12:21PM EST242.5031.3531.0537.80-0.23-0.73%11687.89%
OKTA210312P002450002021-03-08 12:21PM EST245.0033.8033.2040.20-1.62-4.57%14280.96%
OKTA210312P002475002021-03-05 10:48AM EST247.5041.0035.8542.550.00-21885.16%
OKTA210312P002500002021-03-08 1:17PM EST250.0036.6538.6045.00-2.26-5.81%103795.31%
OKTA210312P002525002021-03-04 10:13AM EST252.5021.6041.2547.550.00-117104.69%
OKTA210312P002550002021-03-05 3:44PM EST255.0041.0743.2050.300.00-1749100.59%
OKTA210312P002575002021-03-05 10:27AM EST257.5047.9045.5553.000.00-418106.15%
OKTA210312P002600002021-03-05 11:05AM EST260.0046.6348.0055.45-6.24-11.80%1031106.64%
OKTA210312P002625002021-03-05 3:44PM EST262.5048.5550.2057.700.00-1230206.64%
OKTA210312P002650002021-03-05 12:20PM EST265.0059.9052.5560.350.00-928214.80%
OKTA210312P002675002021-03-04 11:28AM EST267.5031.5756.6063.900.00-11162.11%
OKTA210312P002700002021-03-08 3:33PM EST270.0061.8158.1066.50+11.61+23.13%129151.37%
OKTA210312P002725002021-03-04 11:23AM EST272.5036.7560.5567.800.00-411120.70%
OKTA210312P002750002021-03-03 3:09PM EST275.0036.9162.6071.150.00-312139.16%
OKTA210312P002775002021-03-05 12:44PM EST277.5065.1565.5074.000.00-11161.52%
OKTA210312P002800002021-03-08 3:33PM EST280.0071.8367.0076.50+20.76+40.65%15137.70%
OKTA210312P002825002021-03-05 11:39AM EST282.5084.4069.5079.000.00-13141.02%
OKTA210312P002850002021-03-01 3:05PM EST285.0021.3072.0081.500.00-57144.34%
OKTA210312P002875002021-02-16 9:38AM EST287.5013.7874.5084.000.00-11147.66%
OKTA210312P002900002021-03-01 1:32PM EST290.0080.3777.0086.50+54.22+207.34%22150.98%
OKTA210312P002925002021-03-04 3:14PM EST292.5063.8079.5089.000.00-11154.30%
OKTA210312P002950002021-03-05 3:33PM EST295.0081.0082.0091.500.00-425157.42%
OKTA210312P003000002021-02-26 9:44AM EST300.0040.0087.0096.500.00-11163.87%
OKTA210312P003125002021-03-04 9:32AM EST312.5083.5099.50109.000.00-11178.91%
OKTA210312P003350002021-03-04 1:49PM EST335.00110.10122.00131.500.00-15204.10%