Deutsche Märkte schließen in 1 Stunde 5 Minute

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
253,87+2,11 (+0,84%)
Ab 10:24AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210924C002000002021-09-15 3:58PM EDT200.0053.6050.3554.150.00-42135.94%
OKTA210924C002100002021-09-20 10:52AM EDT210.0044.3139.6544.350.00-33123.54%
OKTA210924C002150002021-09-20 10:53AM EDT215.0039.0535.6539.100.00-3396.78%
OKTA210924C002200002021-09-20 10:54AM EDT220.0034.3530.7034.150.00-3188.48%
OKTA210924C002250002021-09-20 10:53AM EDT225.0029.1525.6029.100.00-3374.02%
OKTA210924C002300002021-09-20 10:54AM EDT230.0024.5520.1523.900.00-21046.09%
OKTA210924C002350002021-09-16 12:16PM EDT235.0018.3516.4018.850.00-2420.00%
OKTA210924C002375002021-09-20 12:11AM EDT237.5017.7014.1516.950.00--356.74%
OKTA210924C002400002021-09-22 9:32AM EDT240.0010.8512.8514.10-2.10-16.22%11339.84%
OKTA210924C002425002021-09-21 11:26AM EDT242.5011.4310.0012.100.00-11446.39%
OKTA210924C002450002021-09-17 2:51PM EDT245.0011.727.809.600.00-65639.06%
OKTA210924C002475002021-09-22 9:32AM EDT247.505.006.657.50-1.85-27.01%22537.60%
OKTA210924C002500002021-09-22 10:07AM EDT250.005.255.005.45+0.80+17.98%410834.50%
OKTA210924C002525002021-09-22 10:00AM EDT252.503.593.703.95+0.31+9.45%7111935.16%
OKTA210924C002550002021-09-22 10:05AM EDT255.002.302.463.00+0.05+2.22%5427838.43%
OKTA210924C002575002021-09-22 10:01AM EDT257.501.451.351.80-0.25-14.71%114735.72%
OKTA210924C002600002021-09-22 9:54AM EDT260.000.800.771.08-0.10-11.11%1920535.21%
OKTA210924C002625002021-09-22 10:02AM EDT262.500.510.400.66+0.05+10.87%116035.82%
OKTA210924C002650002021-09-21 3:05PM EDT265.000.380.240.400.00-5924936.67%
OKTA210924C002675002021-09-21 3:53PM EDT267.500.200.120.29-0.05-20.00%24539.21%
OKTA210924C002700002021-09-22 10:02AM EDT270.000.110.040.19-0.06-35.29%1025940.72%
OKTA210924C002725002021-09-20 3:36PM EDT272.500.220.010.140.00-53042.97%
OKTA210924C002750002021-09-21 3:41PM EDT275.000.090.010.120.00-316546.29%
OKTA210924C002775002021-09-20 12:09PM EDT277.500.230.010.340.00-3753.91%
OKTA210924C002800002021-09-21 12:58PM EDT280.000.060.020.100.00-1716653.13%
OKTA210924C002825002021-09-14 11:35AM EDT282.500.340.000.570.00-1268.36%
OKTA210924C002850002021-09-21 11:51AM EDT285.000.060.000.370.00-22667.38%
OKTA210924C002875002021-09-21 3:18PM EDT287.500.050.000.190.00-11964.45%
OKTA210924C002900002021-09-20 10:38AM EDT290.000.120.000.260.00-413671.48%
OKTA210924C002950002021-09-20 3:28PM EDT295.000.070.000.340.00-21982.42%
OKTA210924C003000002021-09-21 11:56AM EDT300.000.070.000.180.00-23182.23%
OKTA210924C003050002021-09-02 2:11PM EDT305.000.950.000.310.00-45796.09%
OKTA210924C003100002021-09-15 11:01AM EDT310.000.030.000.270.00-229101.37%
OKTA210924C003150002021-09-15 11:01AM EDT315.000.040.000.490.00-24117.97%
OKTA210924C003200002021-09-15 11:01AM EDT320.000.040.000.380.00-23120.51%
OKTA210924C003300002021-08-30 2:48PM EDT330.000.380.000.390.00-89134.18%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA210924P001500002021-08-25 5:29PM EDT150.000.220.000.300.00-4010249.61%
OKTA210924P001550002021-08-25 5:29PM EDT155.000.320.000.400.00-4020244.73%
OKTA210924P001600002021-09-20 12:11AM EDT160.000.04-0.780.00--4286.13%
OKTA210924P001800002021-08-30 2:51PM EDT180.000.290.000.350.00--8174.22%
OKTA210924P001850002021-09-10 12:19PM EDT185.000.050.000.340.00-111161.13%
OKTA210924P001900002021-08-31 10:37AM EDT190.000.810.000.410.00-34153.32%
OKTA210924P001950002021-09-13 1:06PM EDT195.000.100.000.200.00-165127.73%
OKTA210924P002000002021-09-20 11:04AM EDT200.000.070.000.260.00-51206121.09%
OKTA210924P002050002021-09-16 10:55AM EDT205.000.090.000.250.00-13109.38%
OKTA210924P002100002021-09-03 9:39AM EDT210.000.200.000.140.00-51591.02%
OKTA210924P002150002021-09-21 2:26PM EDT215.000.040.000.160.00-12282.42%
OKTA210924P002200002021-09-20 2:30PM EDT220.000.120.010.180.00-104774.22%
OKTA210924P002250002021-09-16 9:53AM EDT225.000.310.010.130.00-52461.33%
OKTA210924P002300002021-09-20 1:56PM EDT230.000.340.050.230.00-69657.42%
OKTA210924P002325002021-09-21 2:26PM EDT232.500.260.070.300.00-42954.79%
OKTA210924P002350002021-09-21 1:24PM EDT235.000.420.140.450.00-12759654.10%
OKTA210924P002375002021-09-21 1:58PM EDT237.500.610.210.440.00-464252.83%
OKTA210924P002400002021-09-22 9:39AM EDT240.000.550.350.55-0.09-14.06%29749.32%
OKTA210924P002425002021-09-22 10:00AM EDT242.500.680.511.03-0.24-26.09%139552.05%
OKTA210924P002450002021-09-22 9:44AM EDT245.001.350.811.190.00-118846.83%
OKTA210924P002475002021-09-21 1:25PM EDT247.502.781.212.180.00-23851.78%
OKTA210924P002500002021-09-21 2:47PM EDT250.002.651.772.200.00-5211542.02%
OKTA210924P002525002021-09-22 9:37AM EDT252.503.852.643.20-0.08-2.04%17642.00%
OKTA210924P002550002021-09-21 3:42PM EDT255.005.273.904.600.00-5613443.58%
OKTA210924P002575002021-09-21 12:25PM EDT257.507.155.606.550.00-323548.71%
OKTA210924P002600002021-09-21 3:41PM EDT260.009.017.409.450.00-266151.05%
OKTA210924P002625002021-09-21 9:57AM EDT262.507.458.9511.550.00-12950.73%
OKTA210924P002650002021-09-17 1:43PM EDT265.0012.3811.3014.150.00-124258.03%
OKTA210924P002675002021-09-16 9:33AM EDT267.5017.1013.9017.450.00-2572.07%
OKTA210924P002700002021-09-20 11:44AM EDT270.0016.4416.3519.600.00-11476.22%
OKTA210924P002725002021-09-17 1:17PM EDT272.5016.0518.5021.450.00-1274.46%
OKTA210924P002750002021-09-17 2:13PM EDT275.0019.2221.2024.700.00-253189.23%
OKTA210924P002775002021-09-09 1:19PM EDT277.5013.4523.3027.500.00--594.73%
OKTA210924P002800002021-09-20 1:14PM EDT280.0027.8325.8530.450.00-12105.37%
OKTA210924P002900002021-09-17 11:12AM EDT290.0035.0035.7540.350.00-24127.10%
OKTA210924P003000002021-09-21 11:31AM EDT300.0047.0045.7550.600.00-11151.27%
OKTA210924P003200002021-09-20 12:11AM EDT320.0069.6065.8070.400.00--0188.57%