OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür24. Januar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200124C00095000 | 2019-12-23 9:58AM EST | 95.00 | 23.00 | 28.70 | 33.20 | 0.00 | - | 3 | 3 | 108.20% |
| OKTA200124C00105000 | 2019-12-31 10:34AM EST | 105.00 | 10.70 | 18.70 | 23.20 | 0.00 | - | - | 4 | 74.22% |
| OKTA200124C00107000 | 2019-12-31 9:36AM EST | 107.00 | 9.50 | 17.10 | 21.30 | 0.00 | - | - | 1 | 84.47% |
| OKTA200124C00108000 | 2020-01-08 9:32AM EST | 108.00 | 15.90 | 16.80 | 18.70 | 0.00 | - | 14 | 18 | 100.64% |
| OKTA200124C00109000 | 2019-12-30 1:43PM EST | 109.00 | 8.20 | 15.90 | 18.30 | 0.00 | - | - | 20 | 71.48% |
| OKTA200124C00110000 | 2020-01-08 10:39AM EST | 110.00 | 15.50 | 15.50 | 16.60 | 0.00 | - | 1 | 16 | 64.94% |
| OKTA200124C00111000 | 2020-01-16 10:51AM EST | 111.00 | 17.20 | 13.20 | 16.20 | 0.00 | - | 5 | 15 | 101.47% |
| OKTA200124C00112000 | 2020-01-03 12:26PM EST | 112.00 | 8.10 | 12.70 | 14.60 | 0.00 | - | 13 | 3 | 79.74% |
| OKTA200124C00113000 | 2020-01-17 1:07PM EST | 113.00 | 12.80 | 12.10 | 13.60 | -2.25 | -14.95% | 1 | 11 | 75.39% |
| OKTA200124C00114000 | 2020-01-16 11:09AM EST | 114.00 | 13.60 | 11.40 | 12.60 | 0.00 | - | 4 | 13 | 71.00% |
| OKTA200124C00115000 | 2020-01-17 10:52AM EST | 115.00 | 11.20 | 10.40 | 11.70 | -5.22 | -31.79% | 10 | 48 | 69.34% |
| OKTA200124C00116000 | 2020-01-03 12:01PM EST | 116.00 | 5.10 | 9.40 | 10.40 | 0.00 | - | 3 | 19 | 56.40% |
| OKTA200124C00117000 | 2020-01-17 3:44PM EST | 117.00 | 8.20 | 8.90 | 9.30 | -3.53 | -30.09% | 4 | 79 | 49.12% |
| OKTA200124C00118000 | 2020-01-17 12:38PM EST | 118.00 | 7.98 | 7.90 | 8.40 | -2.57 | -24.36% | 1 | 55 | 47.90% |
| OKTA200124C00119000 | 2020-01-16 2:17PM EST | 119.00 | 10.80 | 7.00 | 7.50 | 0.00 | - | 2 | 104 | 46.09% |
| OKTA200124C00120000 | 2020-01-17 3:29PM EST | 120.00 | 5.50 | 6.10 | 6.70 | -3.72 | -40.35% | 2 | 91 | 46.14% |
| OKTA200124C00121000 | 2020-01-17 12:00PM EST | 121.00 | 5.30 | 5.40 | 5.70 | -3.90 | -42.39% | 1 | 22 | 41.24% |
| OKTA200124C00122000 | 2020-01-17 2:47PM EST | 122.00 | 3.90 | 4.70 | 4.90 | -3.05 | -43.88% | 18 | 41 | 40.04% |
| OKTA200124C00123000 | 2020-01-17 2:40PM EST | 123.00 | 3.40 | 3.90 | 4.20 | -2.20 | -39.29% | 15 | 48 | 39.89% |
| OKTA200124C00124000 | 2020-01-17 3:54PM EST | 124.00 | 3.20 | 3.30 | 3.50 | -1.90 | -37.25% | 19 | 106 | 38.79% |
| OKTA200124C00125000 | 2020-01-17 3:59PM EST | 125.00 | 2.90 | 2.70 | 2.85 | -2.60 | -47.27% | 138 | 228 | 37.60% |
| OKTA200124C00126000 | 2020-01-17 3:58PM EST | 126.00 | 2.30 | 2.15 | 2.35 | -2.00 | -46.51% | 166 | 88 | 37.79% |
| OKTA200124C00127000 | 2020-01-17 3:39PM EST | 127.00 | 1.40 | 1.70 | 1.85 | -1.93 | -57.96% | 63 | 33 | 36.96% |
| OKTA200124C00128000 | 2020-01-17 3:56PM EST | 128.00 | 1.35 | 1.30 | 1.45 | -1.40 | -50.91% | 99 | 91 | 36.65% |
| OKTA200124C00129000 | 2020-01-17 3:55PM EST | 129.00 | 1.05 | 1.00 | 1.15 | -1.23 | -53.95% | 106 | 43 | 36.99% |
| OKTA200124C00130000 | 2020-01-17 3:57PM EST | 130.00 | 0.85 | 0.70 | 0.85 | -0.95 | -52.78% | 113 | 272 | 36.30% |
| OKTA200124C00131000 | 2020-01-17 3:52PM EST | 131.00 | 0.50 | 0.50 | 0.65 | -1.10 | -68.75% | 129 | 185 | 36.52% |
| OKTA200124C00132000 | 2020-01-17 3:42PM EST | 132.00 | 0.30 | 0.35 | 0.50 | -0.85 | -73.91% | 84 | 154 | 36.96% |
| OKTA200124C00133000 | 2020-01-17 2:05PM EST | 133.00 | 0.25 | 0.25 | 0.35 | -0.65 | -72.22% | 6 | 150 | 36.48% |
| OKTA200124C00134000 | 2020-01-17 3:46PM EST | 134.00 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 4 | 14 | 36.43% |
| OKTA200124C00135000 | 2020-01-17 3:00PM EST | 135.00 | 0.10 | 0.10 | 0.20 | -0.60 | -85.71% | 33 | 427 | 37.50% |
| OKTA200124C00136000 | 2020-01-17 3:00PM EST | 136.00 | 0.05 | 0.15 | 0.15 | -0.55 | -91.67% | 4 | 103 | 37.99% |
| OKTA200124C00137000 | 2020-01-17 3:55PM EST | 137.00 | 0.05 | 0.10 | 0.15 | -0.21 | -80.77% | 19 | 60 | 40.82% |
| OKTA200124C00138000 | 2020-01-15 12:49PM EST | 138.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 3 | 7 | 43.56% |
| OKTA200124C00139000 | 2020-01-16 11:20AM EST | 139.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 42.77% |
| OKTA200124C00140000 | 2020-01-17 12:14PM EST | 140.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 25 | 70 | 45.31% |
| OKTA200124C00141000 | 2020-01-16 1:53PM EST | 141.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 42.77% |
| OKTA200124C00145000 | 2020-01-14 10:14AM EST | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 51.56% |
Putsfür24. Januar 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200124P00075000 | 2019-12-16 12:02AM EST | 75.00 | 0.07 | - | 0.05 | 0.00 | - | - | 0 | 165.63% |
| OKTA200124P00090000 | 2020-01-08 10:51AM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.13% |
| OKTA200124P00095000 | 2020-01-09 12:27PM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 87.50% |
| OKTA200124P00100000 | 2020-01-10 12:26PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 73.44% |
| OKTA200124P00102000 | 2020-01-08 9:39AM EST | 102.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 67.58% |
| OKTA200124P00103000 | 2020-01-09 10:55AM EST | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 64.84% |
| OKTA200124P00104000 | 2020-01-06 10:02AM EST | 104.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 61.72% |
| OKTA200124P00105000 | 2020-01-16 3:20PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 59.38% |
| OKTA200124P00106000 | 2019-12-31 9:34AM EST | 106.00 | 1.80 | 0.00 | 0.05 | 0.00 | - | - | 3 | 56.25% |
| OKTA200124P00107000 | 2020-01-08 10:39AM EST | 107.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 53.91% |
| OKTA200124P00108000 | 2019-12-31 11:42AM EST | 108.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 6 | 3 | 50.78% |
| OKTA200124P00109000 | 2020-01-07 11:23AM EST | 109.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 95 | 85 | 53.13% |
| OKTA200124P00110000 | 2020-01-16 10:57AM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 53.32% |
| OKTA200124P00111000 | 2020-01-09 10:10AM EST | 111.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 50.39% |
| OKTA200124P00112000 | 2020-01-09 10:55AM EST | 112.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 97 | 144 | 53.52% |
| OKTA200124P00113000 | 2020-01-16 3:20PM EST | 113.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 50.20% |
| OKTA200124P00114000 | 2020-01-08 9:35AM EST | 114.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 49.71% |
| OKTA200124P00115000 | 2020-01-17 1:56PM EST | 115.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 27 | 46.19% |
| OKTA200124P00116000 | 2020-01-17 1:11PM EST | 116.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 50 | 70 | 45.02% |
| OKTA200124P00117000 | 2020-01-17 12:04PM EST | 117.00 | 0.31 | 0.20 | 0.35 | -1.19 | -79.33% | 4 | 123 | 45.12% |
| OKTA200124P00118000 | 2020-01-17 2:51PM EST | 118.00 | 0.55 | 0.30 | 0.40 | +0.25 | +83.33% | 256 | 10 | 42.87% |
| OKTA200124P00119000 | 2020-01-17 2:48PM EST | 119.00 | 0.65 | 0.40 | 0.50 | -0.55 | -45.83% | 202 | 14 | 41.70% |
| OKTA200124P00120000 | 2020-01-17 2:47PM EST | 120.00 | 0.75 | 0.50 | 0.65 | +0.45 | +150.00% | 32 | 41 | 41.11% |
| OKTA200124P00121000 | 2020-01-17 3:33PM EST | 121.00 | 1.00 | 0.70 | 0.80 | +0.60 | +150.00% | 41 | 7 | 39.75% |
| OKTA200124P00122000 | 2020-01-17 2:51PM EST | 122.00 | 1.50 | 0.90 | 1.05 | +0.65 | +76.47% | 511 | 26 | 39.70% |
| OKTA200124P00123000 | 2020-01-17 3:41PM EST | 123.00 | 1.55 | 1.20 | 1.35 | +1.05 | +210.00% | 69 | 51 | 39.55% |
| OKTA200124P00124000 | 2020-01-17 3:30PM EST | 124.00 | 2.00 | 1.50 | 1.70 | +1.28 | +177.78% | 312 | 50 | 39.28% |
| OKTA200124P00125000 | 2020-01-17 3:30PM EST | 125.00 | 2.50 | 1.90 | 2.05 | +1.38 | +123.21% | 258 | 63 | 38.09% |
| OKTA200124P00126000 | 2020-01-17 3:33PM EST | 126.00 | 3.00 | 2.35 | 2.55 | +1.55 | +106.90% | 267 | 59 | 38.26% |
| OKTA200124P00127000 | 2020-01-17 3:50PM EST | 127.00 | 3.10 | 2.90 | 3.10 | +1.40 | +82.35% | 342 | 58 | 38.23% |
| OKTA200124P00128000 | 2020-01-17 3:03PM EST | 128.00 | 4.40 | 3.50 | 3.70 | +2.20 | +100.00% | 217 | 106 | 37.96% |
| OKTA200124P00129000 | 2020-01-17 1:07PM EST | 129.00 | 4.40 | 4.10 | 4.30 | +1.70 | +62.96% | 8 | 101 | 36.65% |
| OKTA200124P00130000 | 2020-01-17 3:46PM EST | 130.00 | 5.30 | 4.90 | 5.10 | +2.10 | +65.63% | 41 | 93 | 37.84% |
| OKTA200124P00131000 | 2020-01-17 3:33PM EST | 131.00 | 6.60 | 5.60 | 6.00 | +3.30 | +100.00% | 25 | 65 | 40.38% |
| OKTA200124P00132000 | 2020-01-17 3:55PM EST | 132.00 | 6.70 | 6.40 | 6.80 | +2.20 | +48.89% | 40 | 44 | 40.14% |
| OKTA200124P00133000 | 2020-01-16 3:54PM EST | 133.00 | 5.20 | 7.00 | 8.00 | 0.00 | - | 11 | 28 | 48.73% |
| OKTA200124P00134000 | 2020-01-17 10:29AM EST | 134.00 | 7.70 | 8.00 | 8.90 | +1.70 | +28.33% | 2 | 11 | 50.29% |
| OKTA200124P00135000 | 2020-01-16 12:00PM EST | 135.00 | 7.60 | 8.80 | 9.90 | 0.00 | - | 11 | 17 | 54.05% |
| OKTA200124P00136000 | 2020-01-17 11:16AM EST | 136.00 | 10.50 | 10.10 | 10.60 | +3.20 | +43.84% | 23 | 9 | 49.12% |
| OKTA200124P00137000 | 2020-01-17 10:52AM EST | 137.00 | 11.00 | 10.40 | 11.60 | +3.60 | +48.65% | 3 | 6 | 52.34% |
| OKTA200124P00138000 | 2020-01-17 10:24AM EST | 138.00 | 11.53 | 11.60 | 12.70 | +4.43 | +62.39% | 5 | 11 | 58.84% |
| OKTA200124P00139000 | 2020-01-14 8:04PM EST | 139.00 | 7.80 | 11.20 | 14.00 | 0.00 | - | - | 4 | 70.85% |
| OKTA200124P00141000 | 2020-01-14 10:45AM EST | 141.00 | 10.90 | 13.30 | 17.30 | 0.00 | - | 1 | 3 | 50.00% |
| OKTA200124P00144000 | 2020-01-16 10:11AM EST | 144.00 | 13.40 | 16.30 | 20.60 | 0.00 | - | 3 | 3 | 66.60% |
| OKTA200124P00146000 | 2020-01-15 9:35AM EST | 146.00 | 16.33 | 17.90 | 22.50 | 0.00 | - | 1 | 0 | 50.00% |