Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
15.487,56+139,03(+0,91%)Euro Stoxx 50
4.145,82+48,31(+1,18%)Dow Jones 30
34.264,31+344,47(+1,02%)Gold
1.774,20-4,00(-0,22%)EUR/USD
1,1741+0,0011(+0,09%)BTC-EUR
36.155,24-488,56(-1,33%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
253,87+2,11 (+0,84%)
Ab 10:24AM EDT. Markt geöffnet.
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA210924C00200000 | 2021-09-15 3:58PM EDT | 200.00 | 53.60 | 50.35 | 54.15 | 0.00 | - | 4 | 2 | 135.94% |
| OKTA210924C00210000 | 2021-09-20 10:52AM EDT | 210.00 | 44.31 | 39.65 | 44.35 | 0.00 | - | 3 | 3 | 123.54% |
| OKTA210924C00215000 | 2021-09-20 10:53AM EDT | 215.00 | 39.05 | 35.65 | 39.10 | 0.00 | - | 3 | 3 | 96.78% |
| OKTA210924C00220000 | 2021-09-20 10:54AM EDT | 220.00 | 34.35 | 30.70 | 34.15 | 0.00 | - | 3 | 1 | 88.48% |
| OKTA210924C00225000 | 2021-09-20 10:53AM EDT | 225.00 | 29.15 | 25.60 | 29.10 | 0.00 | - | 3 | 3 | 74.02% |
| OKTA210924C00230000 | 2021-09-20 10:54AM EDT | 230.00 | 24.55 | 20.15 | 23.90 | 0.00 | - | 2 | 10 | 46.09% |
| OKTA210924C00235000 | 2021-09-16 12:16PM EDT | 235.00 | 18.35 | 16.40 | 18.85 | 0.00 | - | 2 | 42 | 0.00% |
| OKTA210924C00237500 | 2021-09-20 12:11AM EDT | 237.50 | 17.70 | 14.15 | 16.95 | 0.00 | - | - | 3 | 56.74% |
| OKTA210924C00240000 | 2021-09-22 9:32AM EDT | 240.00 | 10.85 | 12.85 | 14.10 | -2.10 | -16.22% | 1 | 13 | 39.84% |
| OKTA210924C00242500 | 2021-09-21 11:26AM EDT | 242.50 | 11.43 | 10.00 | 12.10 | 0.00 | - | 1 | 14 | 46.39% |
| OKTA210924C00245000 | 2021-09-17 2:51PM EDT | 245.00 | 11.72 | 7.80 | 9.60 | 0.00 | - | 6 | 56 | 39.06% |
| OKTA210924C00247500 | 2021-09-22 9:32AM EDT | 247.50 | 5.00 | 6.65 | 7.50 | -1.85 | -27.01% | 2 | 25 | 37.60% |
| OKTA210924C00250000 | 2021-09-22 10:07AM EDT | 250.00 | 5.25 | 5.00 | 5.45 | +0.80 | +17.98% | 4 | 108 | 34.50% |
| OKTA210924C00252500 | 2021-09-22 10:00AM EDT | 252.50 | 3.59 | 3.70 | 3.95 | +0.31 | +9.45% | 71 | 119 | 35.16% |
| OKTA210924C00255000 | 2021-09-22 10:05AM EDT | 255.00 | 2.30 | 2.46 | 3.00 | +0.05 | +2.22% | 54 | 278 | 38.43% |
| OKTA210924C00257500 | 2021-09-22 10:01AM EDT | 257.50 | 1.45 | 1.35 | 1.80 | -0.25 | -14.71% | 1 | 147 | 35.72% |
| OKTA210924C00260000 | 2021-09-22 9:54AM EDT | 260.00 | 0.80 | 0.77 | 1.08 | -0.10 | -11.11% | 19 | 205 | 35.21% |
| OKTA210924C00262500 | 2021-09-22 10:02AM EDT | 262.50 | 0.51 | 0.40 | 0.66 | +0.05 | +10.87% | 11 | 60 | 35.82% |
| OKTA210924C00265000 | 2021-09-21 3:05PM EDT | 265.00 | 0.38 | 0.24 | 0.40 | 0.00 | - | 59 | 249 | 36.67% |
| OKTA210924C00267500 | 2021-09-21 3:53PM EDT | 267.50 | 0.20 | 0.12 | 0.29 | -0.05 | -20.00% | 2 | 45 | 39.21% |
| OKTA210924C00270000 | 2021-09-22 10:02AM EDT | 270.00 | 0.11 | 0.04 | 0.19 | -0.06 | -35.29% | 10 | 259 | 40.72% |
| OKTA210924C00272500 | 2021-09-20 3:36PM EDT | 272.50 | 0.22 | 0.01 | 0.14 | 0.00 | - | 5 | 30 | 42.97% |
| OKTA210924C00275000 | 2021-09-21 3:41PM EDT | 275.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 3 | 165 | 46.29% |
| OKTA210924C00277500 | 2021-09-20 12:09PM EDT | 277.50 | 0.23 | 0.01 | 0.34 | 0.00 | - | 3 | 7 | 53.91% |
| OKTA210924C00280000 | 2021-09-21 12:58PM EDT | 280.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 17 | 166 | 53.13% |
| OKTA210924C00282500 | 2021-09-14 11:35AM EDT | 282.50 | 0.34 | 0.00 | 0.57 | 0.00 | - | 1 | 2 | 68.36% |
| OKTA210924C00285000 | 2021-09-21 11:51AM EDT | 285.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 26 | 67.38% |
| OKTA210924C00287500 | 2021-09-21 3:18PM EDT | 287.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 19 | 64.45% |
| OKTA210924C00290000 | 2021-09-20 10:38AM EDT | 290.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 4 | 136 | 71.48% |
| OKTA210924C00295000 | 2021-09-20 3:28PM EDT | 295.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 2 | 19 | 82.42% |
| OKTA210924C00300000 | 2021-09-21 11:56AM EDT | 300.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 31 | 82.23% |
| OKTA210924C00305000 | 2021-09-02 2:11PM EDT | 305.00 | 0.95 | 0.00 | 0.31 | 0.00 | - | 4 | 57 | 96.09% |
| OKTA210924C00310000 | 2021-09-15 11:01AM EDT | 310.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 2 | 29 | 101.37% |
| OKTA210924C00315000 | 2021-09-15 11:01AM EDT | 315.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 2 | 4 | 117.97% |
| OKTA210924C00320000 | 2021-09-15 11:01AM EDT | 320.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 120.51% |
| OKTA210924C00330000 | 2021-08-30 2:48PM EDT | 330.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 8 | 9 | 134.18% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA210924P00150000 | 2021-08-25 5:29PM EDT | 150.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 40 | 10 | 249.61% |
| OKTA210924P00155000 | 2021-08-25 5:29PM EDT | 155.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 40 | 20 | 244.73% |
| OKTA210924P00160000 | 2021-09-20 12:11AM EDT | 160.00 | 0.04 | - | 0.78 | 0.00 | - | - | 4 | 286.13% |
| OKTA210924P00180000 | 2021-08-30 2:51PM EDT | 180.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | - | 8 | 174.22% |
| OKTA210924P00185000 | 2021-09-10 12:19PM EDT | 185.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 11 | 161.13% |
| OKTA210924P00190000 | 2021-08-31 10:37AM EDT | 190.00 | 0.81 | 0.00 | 0.41 | 0.00 | - | 3 | 4 | 153.32% |
| OKTA210924P00195000 | 2021-09-13 1:06PM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 127.73% |
| OKTA210924P00200000 | 2021-09-20 11:04AM EDT | 200.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 51 | 206 | 121.09% |
| OKTA210924P00205000 | 2021-09-16 10:55AM EDT | 205.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 109.38% |
| OKTA210924P00210000 | 2021-09-03 9:39AM EDT | 210.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 5 | 15 | 91.02% |
| OKTA210924P00215000 | 2021-09-21 2:26PM EDT | 215.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 82.42% |
| OKTA210924P00220000 | 2021-09-20 2:30PM EDT | 220.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 10 | 47 | 74.22% |
| OKTA210924P00225000 | 2021-09-16 9:53AM EDT | 225.00 | 0.31 | 0.01 | 0.13 | 0.00 | - | 5 | 24 | 61.33% |
| OKTA210924P00230000 | 2021-09-20 1:56PM EDT | 230.00 | 0.34 | 0.05 | 0.23 | 0.00 | - | 6 | 96 | 57.42% |
| OKTA210924P00232500 | 2021-09-21 2:26PM EDT | 232.50 | 0.26 | 0.07 | 0.30 | 0.00 | - | 4 | 29 | 54.79% |
| OKTA210924P00235000 | 2021-09-21 1:24PM EDT | 235.00 | 0.42 | 0.14 | 0.45 | 0.00 | - | 127 | 596 | 54.10% |
| OKTA210924P00237500 | 2021-09-21 1:58PM EDT | 237.50 | 0.61 | 0.21 | 0.44 | 0.00 | - | 4 | 642 | 52.83% |
| OKTA210924P00240000 | 2021-09-22 9:39AM EDT | 240.00 | 0.55 | 0.35 | 0.55 | -0.09 | -14.06% | 2 | 97 | 49.32% |
| OKTA210924P00242500 | 2021-09-22 10:00AM EDT | 242.50 | 0.68 | 0.51 | 1.03 | -0.24 | -26.09% | 1 | 395 | 52.05% |
| OKTA210924P00245000 | 2021-09-22 9:44AM EDT | 245.00 | 1.35 | 0.81 | 1.19 | 0.00 | - | 11 | 88 | 46.83% |
| OKTA210924P00247500 | 2021-09-21 1:25PM EDT | 247.50 | 2.78 | 1.21 | 2.18 | 0.00 | - | 2 | 38 | 51.78% |
| OKTA210924P00250000 | 2021-09-21 2:47PM EDT | 250.00 | 2.65 | 1.77 | 2.20 | 0.00 | - | 52 | 115 | 42.02% |
| OKTA210924P00252500 | 2021-09-22 9:37AM EDT | 252.50 | 3.85 | 2.64 | 3.20 | -0.08 | -2.04% | 1 | 76 | 42.00% |
| OKTA210924P00255000 | 2021-09-21 3:42PM EDT | 255.00 | 5.27 | 3.90 | 4.60 | 0.00 | - | 56 | 134 | 43.58% |
| OKTA210924P00257500 | 2021-09-21 12:25PM EDT | 257.50 | 7.15 | 5.60 | 6.55 | 0.00 | - | 32 | 35 | 48.71% |
| OKTA210924P00260000 | 2021-09-21 3:41PM EDT | 260.00 | 9.01 | 7.40 | 9.45 | 0.00 | - | 26 | 61 | 51.05% |
| OKTA210924P00262500 | 2021-09-21 9:57AM EDT | 262.50 | 7.45 | 8.95 | 11.55 | 0.00 | - | 1 | 29 | 50.73% |
| OKTA210924P00265000 | 2021-09-17 1:43PM EDT | 265.00 | 12.38 | 11.30 | 14.15 | 0.00 | - | 1 | 242 | 58.03% |
| OKTA210924P00267500 | 2021-09-16 9:33AM EDT | 267.50 | 17.10 | 13.90 | 17.45 | 0.00 | - | 2 | 5 | 72.07% |
| OKTA210924P00270000 | 2021-09-20 11:44AM EDT | 270.00 | 16.44 | 16.35 | 19.60 | 0.00 | - | 1 | 14 | 76.22% |
| OKTA210924P00272500 | 2021-09-17 1:17PM EDT | 272.50 | 16.05 | 18.50 | 21.45 | 0.00 | - | 1 | 2 | 74.46% |
| OKTA210924P00275000 | 2021-09-17 2:13PM EDT | 275.00 | 19.22 | 21.20 | 24.70 | 0.00 | - | 25 | 31 | 89.23% |
| OKTA210924P00277500 | 2021-09-09 1:19PM EDT | 277.50 | 13.45 | 23.30 | 27.50 | 0.00 | - | - | 5 | 94.73% |
| OKTA210924P00280000 | 2021-09-20 1:14PM EDT | 280.00 | 27.83 | 25.85 | 30.45 | 0.00 | - | 1 | 2 | 105.37% |
| OKTA210924P00290000 | 2021-09-17 11:12AM EDT | 290.00 | 35.00 | 35.75 | 40.35 | 0.00 | - | 2 | 4 | 127.10% |
| OKTA210924P00300000 | 2021-09-21 11:31AM EDT | 300.00 | 47.00 | 45.75 | 50.60 | 0.00 | - | 1 | 1 | 151.27% |
| OKTA210924P00320000 | 2021-09-20 12:11AM EDT | 320.00 | 69.60 | 65.80 | 70.40 | 0.00 | - | - | 0 | 188.57% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
