| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA190920C00085000 | 2019-09-16 10:54AM EDT | 85.00 | 16.50 | 19.10 | 22.90 | 0.00 | - | 5 | 7 | 154.10% |
| OKTA190920C00090000 | 2019-09-12 9:47AM EDT | 90.00 | 19.60 | 14.20 | 17.10 | 0.00 | - | 30 | 28 | 183.40% |
| OKTA190920C00091000 | 2019-09-17 11:14AM EDT | 91.00 | 13.60 | 14.10 | 15.00 | -3.10 | -18.56% | 2 | 7 | 114.26% |
| OKTA190920C00093000 | 2019-09-16 9:35AM EDT | 93.00 | 9.80 | 12.20 | 13.00 | 0.00 | - | 1 | 24 | 101.17% |
| OKTA190920C00095000 | 2019-09-17 2:53PM EDT | 95.00 | 10.50 | 10.40 | 10.90 | +3.20 | +43.84% | 10 | 123 | 80.86% |
| OKTA190920C00097000 | 2019-09-17 10:00AM EDT | 97.00 | 7.70 | 8.50 | 9.00 | +1.40 | +22.22% | 21 | 2 | 55.08% |
| OKTA190920C00099000 | 2019-09-16 11:27AM EDT | 99.00 | 4.20 | 6.50 | 7.30 | 0.00 | - | 3 | 10 | 55.66% |
| OKTA190920C00100000 | 2019-09-17 2:59PM EDT | 100.00 | 5.90 | 5.80 | 6.20 | +1.25 | +26.88% | 31 | 53 | 54.59% |
| OKTA190920C00101000 | 2019-09-17 1:57PM EDT | 101.00 | 5.30 | 5.00 | 5.30 | +1.46 | +38.02% | 30 | 350 | 54.10% |
| OKTA190920C00102000 | 2019-09-17 3:52PM EDT | 102.00 | 4.45 | 4.20 | 4.40 | +1.39 | +45.42% | 128 | 277 | 51.86% |
| OKTA190920C00103000 | 2019-09-17 3:58PM EDT | 103.00 | 3.60 | 3.50 | 3.70 | +1.22 | +51.26% | 113 | 204 | 52.83% |
| OKTA190920C00104000 | 2019-09-17 3:27PM EDT | 104.00 | 2.75 | 2.85 | 3.10 | +0.60 | +27.91% | 266 | 276 | 53.76% |
| OKTA190920C00105000 | 2019-09-17 3:52PM EDT | 105.00 | 2.40 | 2.25 | 2.45 | +0.80 | +50.00% | 362 | 688 | 52.59% |
| OKTA190920C00106000 | 2019-09-17 3:53PM EDT | 106.00 | 1.90 | 1.75 | 1.95 | +0.55 | +40.74% | 60 | 314 | 52.64% |
| OKTA190920C00107000 | 2019-09-17 3:55PM EDT | 107.00 | 1.50 | 1.35 | 1.45 | +0.45 | +42.86% | 246 | 301 | 52.00% |
| OKTA190920C00108000 | 2019-09-17 3:57PM EDT | 108.00 | 1.05 | 1.00 | 1.10 | +0.32 | +43.84% | 274 | 253 | 51.95% |
| OKTA190920C00109000 | 2019-09-17 3:50PM EDT | 109.00 | 0.84 | 0.70 | 0.85 | +0.15 | +21.74% | 432 | 341 | 52.05% |
| OKTA190920C00110000 | 2019-09-17 3:59PM EDT | 110.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 729 | 822 | 51.81% |
| OKTA190920C00111000 | 2019-09-17 1:55PM EDT | 111.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 44 | 226 | 52.44% |
| OKTA190920C00112000 | 2019-09-17 1:32PM EDT | 112.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 16 | 226 | 52.44% |
| OKTA190920C00113000 | 2019-09-17 3:55PM EDT | 113.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 82 | 220 | 53.42% |
| OKTA190920C00114000 | 2019-09-17 3:51PM EDT | 114.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 19 | 194 | 54.88% |
| OKTA190920C00115000 | 2019-09-17 3:35PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 407 | 54.88% |
| OKTA190920C00116000 | 2019-09-17 2:06PM EDT | 116.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 37 | 236 | 59.38% |
| OKTA190920C00117000 | 2019-09-17 11:15AM EDT | 117.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 5 | 148 | 60.55% |
| OKTA190920C00118000 | 2019-09-17 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 64.65% |
| OKTA190920C00119000 | 2019-09-16 9:57AM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 131 | 68.75% |
| OKTA190920C00120000 | 2019-09-16 11:43AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 515 | 61.72% |
| OKTA190920C00121000 | 2019-09-16 2:02PM EDT | 121.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 147 | 76.56% |
| OKTA190920C00122000 | 2019-09-13 1:41PM EDT | 122.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 38 | 184 | 75.39% |
| OKTA190920C00123000 | 2019-09-12 3:54PM EDT | 123.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 622 | 71.88% |
| OKTA190920C00124000 | 2019-09-13 11:35AM EDT | 124.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 87.89% |
| OKTA190920C00125000 | 2019-09-16 12:25PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 470 | 78.91% |
| OKTA190920C00126000 | 2019-09-17 2:01PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 325 | 82.03% |
| OKTA190920C00127000 | 2019-09-09 3:11PM EDT | 127.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 27 | 160 | 85.16% |
| OKTA190920C00128000 | 2019-09-12 11:56AM EDT | 128.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 26 | 254 | 96.09% |
| OKTA190920C00129000 | 2019-09-09 12:44PM EDT | 129.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 123 | 99.61% |
| OKTA190920C00130000 | 2019-09-16 3:28PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 554 | 93.75% |
| OKTA190920C00131000 | 2019-09-09 11:30AM EDT | 131.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 45 | 137 | 106.25% |
| OKTA190920C00132000 | 2019-09-16 11:12AM EDT | 132.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 242 | 109.38% |
| OKTA190920C00133000 | 2019-09-11 1:43PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 125 | 103.13% |
| OKTA190920C00134000 | 2019-09-11 1:43PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 83 | 106.25% |
| OKTA190920C00135000 | 2019-09-11 2:06PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 955 | 109.38% |
| OKTA190920C00136000 | 2019-09-16 12:38PM EDT | 136.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 121.88% |
| OKTA190920C00137000 | 2019-09-09 1:07PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 105 | 124.61% |
| OKTA190920C00138000 | 2019-09-09 9:51AM EDT | 138.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 127.34% |
| OKTA190920C00139000 | 2019-09-09 3:35PM EDT | 139.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 130.47% |
| OKTA190920C00140000 | 2019-09-12 10:34AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 613 | 122.66% |
| OKTA190920C00141000 | 2019-09-09 10:07AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 125.78% |
| OKTA190920C00142000 | 2019-09-09 1:46PM EDT | 142.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 68 | 146.88% |
| OKTA190920C00143000 | 2019-09-04 3:05PM EDT | 143.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 150.00% |
| OKTA190920C00144000 | 2019-08-30 3:52PM EDT | 144.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 313 | 152.73% |
| OKTA190920C00145000 | 2019-09-12 10:02AM EDT | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 21 | 280 | 147.66% |
| OKTA190920C00150000 | 2019-09-17 10:34AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,302 | 148.44% |
| OKTA190920C00152500 | 2019-08-30 11:07AM EDT | 152.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 21 | 98 | 176.56% |
| OKTA190920C00155000 | 2019-09-13 11:40AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 189 | 160.94% |
| OKTA190920C00160000 | 2019-09-04 12:30PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 171.88% |
| OKTA190920C00165000 | 2019-09-05 2:16PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 69 | 198.44% |
| OKTA190920C00170000 | 2019-09-13 2:24PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 90 | 209.38% |
| OKTA190920C00175000 | 2019-09-09 12:17PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 35 | 204.69% |
| OKTA190920C00180000 | 2019-09-06 10:57AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 900 | 214.06% |
| OKTA190920C00185000 | 2019-08-27 10:09AM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 110 | 127 | 225.00% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA190920P00085000 | 2019-09-10 11:09AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 117.19% |
| OKTA190920P00086000 | 2019-09-16 2:36PM EDT | 86.00 | 0.04 | - | 0.15 | 0.00 | - | 1 | 0 | 125.39% |
| OKTA190920P00090000 | 2019-09-16 2:09PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 445 | 90.23% |
| OKTA190920P00091000 | 2019-09-17 9:37AM EDT | 91.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 8 | 14 | 84.77% |
| OKTA190920P00092000 | 2019-09-17 12:41PM EDT | 92.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 10 | 27 | 79.69% |
| OKTA190920P00093000 | 2019-09-16 11:44AM EDT | 93.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 69.53% |
| OKTA190920P00094000 | 2019-09-17 2:23PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 11 | 25 | 64.45% |
| OKTA190920P00095000 | 2019-09-17 12:26PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | -0.06 | -28.57% | 22 | 963 | 63.67% |
| OKTA190920P00096000 | 2019-09-17 2:40PM EDT | 96.00 | 0.08 | 0.00 | 0.10 | -0.28 | -77.78% | 41 | 46 | 54.69% |
| OKTA190920P00097000 | 2019-09-17 1:14PM EDT | 97.00 | 0.17 | 0.10 | 0.15 | -0.28 | -62.22% | 17 | 19 | 58.79% |
| OKTA190920P00098000 | 2019-09-17 3:33PM EDT | 98.00 | 0.19 | 0.10 | 0.20 | -0.85 | -81.73% | 83 | 50 | 55.37% |
| OKTA190920P00099000 | 2019-09-17 1:34PM EDT | 99.00 | 0.33 | 0.20 | 0.30 | -0.42 | -56.00% | 59 | 53 | 56.25% |
| OKTA190920P00100000 | 2019-09-17 3:49PM EDT | 100.00 | 0.35 | 0.30 | 0.40 | -0.63 | -64.29% | 85 | 857 | 55.08% |
| OKTA190920P00101000 | 2019-09-17 1:57PM EDT | 101.00 | 0.55 | 0.50 | 0.55 | -0.75 | -57.69% | 50 | 213 | 55.47% |
| OKTA190920P00102000 | 2019-09-17 3:51PM EDT | 102.00 | 0.69 | 0.65 | 0.80 | -1.16 | -62.70% | 85 | 112 | 54.79% |
| OKTA190920P00103000 | 2019-09-17 3:51PM EDT | 103.00 | 0.95 | 0.90 | 1.05 | -1.10 | -53.66% | 60 | 457 | 53.91% |
| OKTA190920P00104000 | 2019-09-17 3:50PM EDT | 104.00 | 1.20 | 1.25 | 1.40 | -1.20 | -50.00% | 29 | 106 | 54.05% |
| OKTA190920P00105000 | 2019-09-17 3:53PM EDT | 105.00 | 1.71 | 1.65 | 1.80 | -1.29 | -43.00% | 155 | 980 | 53.52% |
| OKTA190920P00106000 | 2019-09-17 2:13PM EDT | 106.00 | 2.30 | 2.10 | 2.30 | -1.20 | -34.29% | 6 | 68 | 52.93% |
| OKTA190920P00107000 | 2019-09-17 3:58PM EDT | 107.00 | 2.80 | 2.70 | 2.85 | -2.60 | -48.15% | 11 | 109 | 52.93% |
| OKTA190920P00108000 | 2019-09-17 2:53PM EDT | 108.00 | 3.60 | 3.30 | 3.60 | -1.75 | -32.71% | 13 | 144 | 53.66% |
| OKTA190920P00109000 | 2019-09-17 3:06PM EDT | 109.00 | 4.40 | 4.00 | 4.30 | -3.64 | -45.27% | 10 | 373 | 53.17% |
| OKTA190920P00110000 | 2019-09-17 3:45PM EDT | 110.00 | 4.90 | 4.80 | 5.10 | -2.30 | -31.94% | 44 | 407 | 54.00% |
| OKTA190920P00111000 | 2019-09-17 9:45AM EDT | 111.00 | 7.60 | 5.60 | 6.00 | -1.42 | -15.74% | 1 | 174 | 55.03% |
| OKTA190920P00112000 | 2019-09-17 10:09AM EDT | 112.00 | 7.50 | 6.40 | 6.90 | -0.50 | -6.25% | 6 | 195 | 54.30% |
| OKTA190920P00113000 | 2019-09-13 3:49PM EDT | 113.00 | 11.06 | 7.30 | 7.90 | 0.00 | - | 1 | 32 | 57.23% |
| OKTA190920P00114000 | 2019-09-16 12:28PM EDT | 114.00 | 10.40 | 8.10 | 9.00 | -0.73 | -6.56% | 10 | 34 | 59.28% |
| OKTA190920P00115000 | 2019-09-17 3:35PM EDT | 115.00 | 9.30 | 9.30 | 9.70 | -2.38 | -20.38% | 69 | 265 | 60.55% |
| OKTA190920P00116000 | 2019-09-16 1:45PM EDT | 116.00 | 12.77 | 10.10 | 10.90 | 0.00 | - | 1 | 75 | 65.23% |
| OKTA190920P00117000 | 2019-09-17 9:58AM EDT | 117.00 | 12.00 | 11.10 | 11.80 | +3.20 | +36.36% | 2 | 51 | 64.84% |
| OKTA190920P00118000 | 2019-09-13 12:56PM EDT | 118.00 | 13.82 | 12.10 | 12.80 | 0.00 | - | 4 | 46 | 69.14% |
| OKTA190920P00119000 | 2019-09-11 10:07AM EDT | 119.00 | 9.54 | 13.00 | 13.80 | 0.00 | - | 23 | 57 | 66.21% |
| OKTA190920P00120000 | 2019-09-17 3:35PM EDT | 120.00 | 14.80 | 14.00 | 14.80 | -1.85 | -11.11% | 21 | 1,346 | 69.92% |
| OKTA190920P00121000 | 2019-09-13 9:56AM EDT | 121.00 | 15.80 | 15.00 | 15.90 | 0.00 | - | 21 | 79 | 81.64% |
| OKTA190920P00122000 | 2019-09-17 11:06AM EDT | 122.00 | 17.70 | 16.10 | 16.80 | -1.90 | -9.69% | 7 | 279 | 85.55% |
| OKTA190920P00123000 | 2019-09-13 2:00PM EDT | 123.00 | 20.87 | 16.90 | 18.00 | 0.00 | - | 1 | 60 | 89.45% |
| OKTA190920P00124000 | 2019-09-17 12:36PM EDT | 124.00 | 18.31 | 16.10 | 20.70 | -1.97 | -9.71% | 5 | 41 | 84.77% |
| OKTA190920P00125000 | 2019-09-17 9:57AM EDT | 125.00 | 20.06 | 19.10 | 19.80 | -1.50 | -6.96% | 4 | 235 | 97.27% |
| OKTA190920P00126000 | 2019-09-16 10:09AM EDT | 126.00 | 23.50 | 19.90 | 20.80 | 0.00 | - | 9 | 124 | 73.44% |
| OKTA190920P00127000 | 2019-09-16 2:05PM EDT | 127.00 | 23.00 | 21.10 | 21.80 | 0.00 | - | 3 | 145 | 104.69% |
| OKTA190920P00128000 | 2019-09-17 1:50PM EDT | 128.00 | 22.42 | 22.10 | 22.80 | +2.77 | +14.10% | 3 | 175 | 108.40% |
| OKTA190920P00129000 | 2019-09-13 10:29AM EDT | 129.00 | 23.20 | 21.00 | 25.60 | 0.00 | - | 12 | 50 | 232.57% |
| OKTA190920P00130000 | 2019-09-17 1:50PM EDT | 130.00 | 24.42 | 24.00 | 24.80 | -2.41 | -8.98% | 4 | 267 | 105.47% |
| OKTA190920P00131000 | 2019-09-13 9:35AM EDT | 131.00 | 26.40 | 23.00 | 27.60 | 0.00 | - | 11 | 0 | 243.31% |
| OKTA190920P00132000 | 2019-09-04 10:17AM EDT | 132.00 | 5.40 | 24.60 | 27.80 | 0.00 | - | 13 | 27 | 215.53% |
| OKTA190920P00133000 | 2019-09-13 10:08AM EDT | 133.00 | 26.80 | 26.10 | 28.90 | 0.00 | - | 2 | 22 | 133.79% |
| OKTA190920P00134000 | 2019-09-13 1:10PM EDT | 134.00 | 29.63 | 26.00 | 30.80 | 0.00 | - | 3 | 0 | 118.36% |
| OKTA190920P00135000 | 2019-09-16 3:45PM EDT | 135.00 | 31.70 | 28.90 | 29.80 | 0.00 | - | 3 | 125 | 98.44% |
| OKTA190920P00136000 | 2019-09-16 12:28PM EDT | 136.00 | 33.20 | 28.70 | 32.10 | 0.00 | - | 2 | 50 | 124.61% |
| OKTA190920P00137000 | 2019-09-04 10:23AM EDT | 137.00 | 9.00 | 29.00 | 33.60 | 0.00 | - | 3 | 74 | 273.63% |
| OKTA190920P00138000 | 2019-08-28 11:25AM EDT | 138.00 | 12.00 | 31.00 | 33.70 | 0.00 | - | 1 | 10 | 106.25% |
| OKTA190920P00139000 | 2019-09-04 3:55PM EDT | 139.00 | 11.30 | 31.90 | 35.20 | 0.00 | - | 1 | 0 | 161.52% |
| OKTA190920P00140000 | 2019-09-09 10:14AM EDT | 140.00 | 27.00 | 33.20 | 35.90 | 0.00 | - | 1 | 0 | 164.84% |
| OKTA190920P00141000 | 2019-09-03 3:01PM EDT | 141.00 | 14.80 | 33.10 | 37.70 | 0.00 | - | 7 | 0 | 139.84% |
| OKTA190920P00144000 | 2019-08-20 9:55AM EDT | 144.00 | 19.90 | 37.50 | 40.10 | 0.00 | - | - | 0 | 205.47% |
| OKTA190920P00145000 | 2019-09-16 1:14PM EDT | 145.00 | 41.20 | 37.00 | 41.70 | 0.00 | - | 1 | 0 | 125.00% |
| OKTA190920P00155000 | 2019-09-06 3:30PM EDT | 155.00 | 33.03 | 47.00 | 51.60 | 0.00 | - | 3 | 0 | 351.66% |
| OKTA190920P00160000 | 2019-09-10 9:31AM EDT | 160.00 | 54.29 | 53.00 | 56.10 | 0.00 | - | 9 | 0 | 225.78% |
| OKTA190920P00165000 | 2019-08-27 12:19PM EDT | 165.00 | 31.81 | 57.30 | 61.70 | 0.00 | - | 3 | 0 | 230.08% |
| OKTA190920P00170000 | 2019-08-01 11:56AM EDT | 170.00 | 34.60 | 41.70 | 45.40 | 0.00 | - | - | 0 | 0.00% |