Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
OKTA240322C00065000 | 2024-02-23 1:56PM EDT | 65.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
OKTA240322C00074000 | 2024-02-29 10:37AM EDT | 74.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
OKTA240322C00076000 | 2024-02-16 11:25AM EDT | 76.00 | 15.17 | 28.15 | 32.00 | 0.00 | - | 11 | 11 | 170.31% |
OKTA240322C00077000 | 2024-02-29 10:49AM EDT | 77.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
OKTA240322C00079000 | 2024-02-07 2:36PM EDT | 79.00 | 8.89 | 29.70 | 33.45 | 0.00 | - | - | 1 | 375.20% |
OKTA240322C00082000 | 2024-03-01 10:35AM EDT | 82.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
OKTA240322C00083000 | 2024-03-13 1:58PM EDT | 83.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
OKTA240322C00084000 | 2024-03-14 3:54PM EDT | 84.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
OKTA240322C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 20.63 | 0.00 | 0.00 | -2.90 | -12.32% | 5 | 0 | 0.00% |
OKTA240322C00086000 | 2024-02-29 11:02AM EDT | 86.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
OKTA240322C00087000 | 2024-03-01 3:54PM EDT | 87.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
OKTA240322C00088000 | 2024-03-12 9:37AM EDT | 88.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
OKTA240322C00089000 | 2024-03-15 3:45PM EDT | 89.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
OKTA240322C00090000 | 2024-03-18 10:18AM EDT | 90.00 | 15.75 | 0.00 | 0.00 | -1.25 | -7.35% | 2 | 0 | 0.00% |
OKTA240322C00091000 | 2024-03-12 3:02PM EDT | 91.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
OKTA240322C00092000 | 2024-03-08 4:31PM EDT | 92.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
OKTA240322C00093000 | 2024-03-08 4:31PM EDT | 93.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
OKTA240322C00094000 | 2024-02-27 11:11AM EDT | 94.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
OKTA240322C00095000 | 2024-03-15 2:08PM EDT | 95.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
OKTA240322C00096000 | 2024-03-08 4:09PM EDT | 96.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
OKTA240322C00097000 | 2024-03-18 3:30PM EDT | 97.00 | 9.56 | 0.00 | 0.00 | -0.52 | -5.16% | 5 | 0 | 0.00% |
OKTA240322C00098000 | 2024-03-18 3:30PM EDT | 98.00 | 8.39 | 0.00 | 0.00 | -1.63 | -16.27% | 5 | 26 | 0.00% |
OKTA240322C00099000 | 2024-03-18 3:27PM EDT | 99.00 | 7.44 | 0.00 | 0.00 | +0.04 | +0.54% | 6 | 17 | 0.00% |
OKTA240322C00100000 | 2024-03-18 3:27PM EDT | 100.00 | 6.48 | 0.00 | 0.00 | +0.53 | +8.91% | 8 | 139 | 0.00% |
OKTA240322C00101000 | 2024-03-15 10:23AM EDT | 101.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
OKTA240322C00102000 | 2024-03-18 11:16AM EDT | 102.00 | 4.30 | 0.00 | 0.00 | -0.73 | -14.51% | 1 | 12 | 0.00% |
OKTA240322C00103000 | 2024-03-18 10:05AM EDT | 103.00 | 3.70 | 0.00 | 0.00 | -0.35 | -8.64% | 1 | 8 | 0.00% |
OKTA240322C00104000 | 2024-03-18 2:34PM EDT | 104.00 | 3.05 | 0.00 | 0.00 | -0.35 | -10.29% | 7 | 47 | 0.00% |
OKTA240322C00105000 | 2024-03-18 2:38PM EDT | 105.00 | 2.56 | 0.00 | 0.00 | -0.20 | -7.25% | 26 | 240 | 0.00% |
OKTA240322C00106000 | 2024-03-18 3:51PM EDT | 106.00 | 1.90 | 0.00 | 0.00 | -0.32 | -14.41% | 20 | 29 | 0.39% |
OKTA240322C00107000 | 2024-03-18 3:33PM EDT | 107.00 | 1.55 | 0.00 | 0.00 | -0.20 | -11.43% | 49 | 114 | 3.13% |
OKTA240322C00108000 | 2024-03-18 3:55PM EDT | 108.00 | 1.00 | 0.00 | 0.00 | -0.22 | -18.03% | 17 | 0 | 6.25% |
OKTA240322C00109000 | 2024-03-18 1:44PM EDT | 109.00 | 0.60 | 0.00 | 0.00 | -0.45 | -42.86% | 43 | 228 | 6.25% |
OKTA240322C00110000 | 2024-03-18 3:46PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | -0.18 | -24.00% | 106 | 832 | 12.50% |
OKTA240322C00111000 | 2024-03-18 3:30PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | -0.37 | -48.05% | 76 | 183 | 12.50% |
OKTA240322C00112000 | 2024-03-18 3:20PM EDT | 112.00 | 0.31 | 0.00 | 0.00 | -0.10 | -24.39% | 72 | 201 | 12.50% |
OKTA240322C00113000 | 2024-03-18 12:46PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | -0.12 | -37.50% | 2 | 0 | 12.50% |
OKTA240322C00114000 | 2024-03-18 1:38PM EDT | 114.00 | 0.12 | 0.00 | 0.00 | -0.12 | -50.00% | 16 | 51 | 12.50% |
OKTA240322C00115000 | 2024-03-18 2:37PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | -0.06 | -30.00% | 57 | 150 | 25.00% |
OKTA240322C00116000 | 2024-03-18 3:53PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 22 | 48 | 25.00% |
OKTA240322C00117000 | 2024-03-18 1:28PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 1 | 8 | 25.00% |
OKTA240322C00118000 | 2024-03-15 2:41PM EDT | 118.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
OKTA240322C00119000 | 2024-03-15 11:06AM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
OKTA240322C00120000 | 2024-03-18 12:48PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 4 | 434 | 25.00% |
OKTA240322C00122000 | 2024-03-11 2:50PM EDT | 122.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
OKTA240322C00125000 | 2024-03-15 3:28PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
OKTA240322C00130000 | 2024-03-13 2:27PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
OKTA240322C00150000 | 2024-03-05 11:28AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
OKTA240322P00050000 | 2024-02-15 10:30AM EDT | 50.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
OKTA240322P00060000 | 2024-02-29 1:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
OKTA240322P00065000 | 2024-03-11 2:23PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
OKTA240322P00068000 | 2024-03-15 9:42AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
OKTA240322P00070000 | 2024-03-05 12:27PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
OKTA240322P00072000 | 2024-03-05 1:58PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
OKTA240322P00073000 | 2024-02-29 12:43PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
OKTA240322P00074000 | 2024-02-29 11:31AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 50.00% |
OKTA240322P00075000 | 2024-02-29 3:26PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
OKTA240322P00076000 | 2024-02-29 1:36PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
OKTA240322P00077000 | 2024-02-29 12:24PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 50.00% |
OKTA240322P00078000 | 2024-02-28 4:58PM EDT | 78.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
OKTA240322P00079000 | 2024-03-12 12:12PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
OKTA240322P00080000 | 2024-03-08 1:37PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
OKTA240322P00081000 | 2024-03-01 1:03PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
OKTA240322P00082000 | 2024-02-29 11:41AM EDT | 82.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
OKTA240322P00083000 | 2024-03-08 1:28PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
OKTA240322P00084000 | 2024-02-28 4:06PM EDT | 84.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
OKTA240322P00085000 | 2024-03-06 10:56AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
OKTA240322P00086000 | 2024-02-09 1:30PM EDT | 86.00 | 6.01 | 0.00 | 1.32 | 0.00 | - | - | 1 | 150.78% |
OKTA240322P00087000 | 2024-03-18 3:38PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | -0.43 | -97.73% | 2 | 7 | 50.00% |
OKTA240322P00088000 | 2024-03-01 10:51AM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
OKTA240322P00089000 | 2024-02-15 12:07PM EDT | 89.00 | 7.70 | 0.00 | 1.28 | 0.00 | - | 1 | 0 | 130.47% |
OKTA240322P00090000 | 2024-03-05 12:18PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
OKTA240322P00091000 | 2024-02-28 3:41PM EDT | 91.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 70 | 25.00% |
OKTA240322P00092000 | 2024-03-05 4:04PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
OKTA240322P00093000 | 2024-03-15 12:22PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 955 | 25.00% |
OKTA240322P00094000 | 2024-03-05 1:31PM EDT | 94.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
OKTA240322P00095000 | 2024-03-18 3:34PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 14 | 39 | 25.00% |
OKTA240322P00096000 | 2024-03-15 1:09PM EDT | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
OKTA240322P00097000 | 2024-03-18 3:42PM EDT | 97.00 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 24 | 801 | 25.00% |
OKTA240322P00098000 | 2024-03-18 2:38PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | -0.16 | -61.54% | 23 | 153 | 12.50% |
OKTA240322P00099000 | 2024-03-18 2:54PM EDT | 99.00 | 0.14 | 0.00 | 0.00 | -0.18 | -56.25% | 34 | 50 | 12.50% |
OKTA240322P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | -0.28 | -57.14% | 52 | 102 | 12.50% |
OKTA240322P00101000 | 2024-03-18 2:38PM EDT | 101.00 | 0.33 | 0.00 | 0.00 | -0.22 | -40.00% | 64 | 72 | 12.50% |
OKTA240322P00102000 | 2024-03-18 2:58PM EDT | 102.00 | 0.47 | 0.00 | 0.00 | -0.30 | -38.96% | 55 | 281 | 12.50% |
OKTA240322P00103000 | 2024-03-18 1:28PM EDT | 103.00 | 0.98 | 0.00 | 0.00 | +0.04 | +4.26% | 51 | 77 | 6.25% |
OKTA240322P00104000 | 2024-03-18 3:59PM EDT | 104.00 | 1.05 | 0.00 | 0.00 | -0.20 | -16.00% | 1,961 | 868 | 6.25% |
OKTA240322P00105000 | 2024-03-18 3:54PM EDT | 105.00 | 1.38 | 0.00 | 0.00 | -0.43 | -23.76% | 165 | 181 | 3.13% |
OKTA240322P00106000 | 2024-03-18 3:56PM EDT | 106.00 | 1.91 | 0.00 | 0.00 | -0.22 | -10.33% | 159 | 152 | 0.00% |
OKTA240322P00107000 | 2024-03-18 3:59PM EDT | 107.00 | 2.41 | 0.00 | 0.00 | -0.09 | -3.60% | 103 | 76 | 0.00% |
OKTA240322P00108000 | 2024-03-18 10:05AM EDT | 108.00 | 3.45 | 0.00 | 0.00 | +0.15 | +4.55% | 8 | 43 | 0.00% |
OKTA240322P00109000 | 2024-03-18 2:36PM EDT | 109.00 | 3.75 | 0.00 | 0.00 | -0.20 | -5.06% | 1 | 36 | 0.00% |
OKTA240322P00110000 | 2024-03-15 3:55PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 0.00% |
OKTA240322P00111000 | 2024-03-14 9:31AM EDT | 111.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
OKTA240322P00112000 | 2024-03-18 1:14PM EDT | 112.00 | 7.20 | 0.00 | 0.00 | +0.50 | +7.46% | 4 | 66 | 0.00% |
OKTA240322P00113000 | 2024-03-14 3:44PM EDT | 113.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
OKTA240322P00114000 | 2024-03-11 10:11AM EDT | 114.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
OKTA240322P00115000 | 2024-03-14 1:30PM EDT | 115.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
OKTA240322P00116000 | 2024-03-15 1:07PM EDT | 116.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
OKTA240322P00117000 | 2024-03-11 12:41PM EDT | 117.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
OKTA240322P00118000 | 2024-03-11 12:41PM EDT | 118.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
OKTA240322P00120000 | 2024-03-08 10:47AM EDT | 120.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |