OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür24. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200124C000950002019-12-23 9:58AM EST95.0023.0028.7033.200.00-33108.20%
OKTA200124C001050002019-12-31 10:34AM EST105.0010.7018.7023.200.00--474.22%
OKTA200124C001070002019-12-31 9:36AM EST107.009.5017.1021.300.00--184.47%
OKTA200124C001080002020-01-08 9:32AM EST108.0015.9016.8018.700.00-1418100.64%
OKTA200124C001090002019-12-30 1:43PM EST109.008.2015.9018.300.00--2071.48%
OKTA200124C001100002020-01-08 10:39AM EST110.0015.5015.5016.600.00-11664.94%
OKTA200124C001110002020-01-16 10:51AM EST111.0017.2013.2016.200.00-515101.47%
OKTA200124C001120002020-01-03 12:26PM EST112.008.1012.7014.600.00-13379.74%
OKTA200124C001130002020-01-17 1:07PM EST113.0012.8012.1013.60-2.25-14.95%11175.39%
OKTA200124C001140002020-01-16 11:09AM EST114.0013.6011.4012.600.00-41371.00%
OKTA200124C001150002020-01-17 10:52AM EST115.0011.2010.4011.70-5.22-31.79%104869.34%
OKTA200124C001160002020-01-03 12:01PM EST116.005.109.4010.400.00-31956.40%
OKTA200124C001170002020-01-17 3:44PM EST117.008.208.909.30-3.53-30.09%47949.12%
OKTA200124C001180002020-01-17 12:38PM EST118.007.987.908.40-2.57-24.36%15547.90%
OKTA200124C001190002020-01-16 2:17PM EST119.0010.807.007.500.00-210446.09%
OKTA200124C001200002020-01-17 3:29PM EST120.005.506.106.70-3.72-40.35%29146.14%
OKTA200124C001210002020-01-17 12:00PM EST121.005.305.405.70-3.90-42.39%12241.24%
OKTA200124C001220002020-01-17 2:47PM EST122.003.904.704.90-3.05-43.88%184140.04%
OKTA200124C001230002020-01-17 2:40PM EST123.003.403.904.20-2.20-39.29%154839.89%
OKTA200124C001240002020-01-17 3:54PM EST124.003.203.303.50-1.90-37.25%1910638.79%
OKTA200124C001250002020-01-17 3:59PM EST125.002.902.702.85-2.60-47.27%13822837.60%
OKTA200124C001260002020-01-17 3:58PM EST126.002.302.152.35-2.00-46.51%1668837.79%
OKTA200124C001270002020-01-17 3:39PM EST127.001.401.701.85-1.93-57.96%633336.96%
OKTA200124C001280002020-01-17 3:56PM EST128.001.351.301.45-1.40-50.91%999136.65%
OKTA200124C001290002020-01-17 3:55PM EST129.001.051.001.15-1.23-53.95%1064336.99%
OKTA200124C001300002020-01-17 3:57PM EST130.000.850.700.85-0.95-52.78%11327236.30%
OKTA200124C001310002020-01-17 3:52PM EST131.000.500.500.65-1.10-68.75%12918536.52%
OKTA200124C001320002020-01-17 3:42PM EST132.000.300.350.50-0.85-73.91%8415436.96%
OKTA200124C001330002020-01-17 2:05PM EST133.000.250.250.35-0.65-72.22%615036.48%
OKTA200124C001340002020-01-17 3:46PM EST134.000.150.150.25-0.50-76.92%41436.43%
OKTA200124C001350002020-01-17 3:00PM EST135.000.100.100.20-0.60-85.71%3342737.50%
OKTA200124C001360002020-01-17 3:00PM EST136.000.050.150.15-0.55-91.67%410337.99%
OKTA200124C001370002020-01-17 3:55PM EST137.000.050.100.15-0.21-80.77%196040.82%
OKTA200124C001380002020-01-15 12:49PM EST138.000.750.050.150.00-3743.56%
OKTA200124C001390002020-01-16 11:20AM EST139.000.150.000.100.00-41642.77%
OKTA200124C001400002020-01-17 12:14PM EST140.000.010.000.10-0.24-96.00%257045.31%
OKTA200124C001410002020-01-16 1:53PM EST141.000.200.000.050.00-101642.77%
OKTA200124C001450002020-01-14 10:14AM EST145.000.150.000.050.00-1951.56%
Putsfür24. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200124P000750002019-12-16 12:02AM EST75.000.07-0.050.00--0165.63%
OKTA200124P000900002020-01-08 10:51AM EST90.000.010.000.050.00--4103.13%
OKTA200124P000950002020-01-09 12:27PM EST95.000.010.000.050.00-5887.50%
OKTA200124P001000002020-01-10 12:26PM EST100.000.030.000.050.00-17873.44%
OKTA200124P001020002020-01-08 9:39AM EST102.000.060.000.050.00-101467.58%
OKTA200124P001030002020-01-09 10:55AM EST103.000.010.000.050.00-101564.84%
OKTA200124P001040002020-01-06 10:02AM EST104.000.350.000.050.00-43261.72%
OKTA200124P001050002020-01-16 3:20PM EST105.000.050.000.050.00-16559.38%
OKTA200124P001060002019-12-31 9:34AM EST106.001.800.000.050.00--356.25%
OKTA200124P001070002020-01-08 10:39AM EST107.000.190.000.050.00-1753.91%
OKTA200124P001080002019-12-31 11:42AM EST108.002.000.000.050.00-6350.78%
OKTA200124P001090002020-01-07 11:23AM EST109.000.450.000.050.00-958553.13%
OKTA200124P001100002020-01-16 10:57AM EST110.000.050.000.150.00-11353.32%
OKTA200124P001110002020-01-09 10:10AM EST111.000.220.000.150.00-11450.39%
OKTA200124P001120002020-01-09 10:55AM EST112.000.210.000.150.00-9714453.52%
OKTA200124P001130002020-01-16 3:20PM EST113.000.100.000.150.00-11450.20%
OKTA200124P001140002020-01-08 9:35AM EST114.000.900.000.200.00-32849.71%
OKTA200124P001150002020-01-17 1:56PM EST115.000.150.100.200.00-52746.19%
OKTA200124P001160002020-01-17 1:11PM EST116.000.180.150.25-0.02-10.00%507045.02%
OKTA200124P001170002020-01-17 12:04PM EST117.000.310.200.35-1.19-79.33%412345.12%
OKTA200124P001180002020-01-17 2:51PM EST118.000.550.300.40+0.25+83.33%2561042.87%
OKTA200124P001190002020-01-17 2:48PM EST119.000.650.400.50-0.55-45.83%2021441.70%
OKTA200124P001200002020-01-17 2:47PM EST120.000.750.500.65+0.45+150.00%324141.11%
OKTA200124P001210002020-01-17 3:33PM EST121.001.000.700.80+0.60+150.00%41739.75%
OKTA200124P001220002020-01-17 2:51PM EST122.001.500.901.05+0.65+76.47%5112639.70%
OKTA200124P001230002020-01-17 3:41PM EST123.001.551.201.35+1.05+210.00%695139.55%
OKTA200124P001240002020-01-17 3:30PM EST124.002.001.501.70+1.28+177.78%3125039.28%
OKTA200124P001250002020-01-17 3:30PM EST125.002.501.902.05+1.38+123.21%2586338.09%
OKTA200124P001260002020-01-17 3:33PM EST126.003.002.352.55+1.55+106.90%2675938.26%
OKTA200124P001270002020-01-17 3:50PM EST127.003.102.903.10+1.40+82.35%3425838.23%
OKTA200124P001280002020-01-17 3:03PM EST128.004.403.503.70+2.20+100.00%21710637.96%
OKTA200124P001290002020-01-17 1:07PM EST129.004.404.104.30+1.70+62.96%810136.65%
OKTA200124P001300002020-01-17 3:46PM EST130.005.304.905.10+2.10+65.63%419337.84%
OKTA200124P001310002020-01-17 3:33PM EST131.006.605.606.00+3.30+100.00%256540.38%
OKTA200124P001320002020-01-17 3:55PM EST132.006.706.406.80+2.20+48.89%404440.14%
OKTA200124P001330002020-01-16 3:54PM EST133.005.207.008.000.00-112848.73%
OKTA200124P001340002020-01-17 10:29AM EST134.007.708.008.90+1.70+28.33%21150.29%
OKTA200124P001350002020-01-16 12:00PM EST135.007.608.809.900.00-111754.05%
OKTA200124P001360002020-01-17 11:16AM EST136.0010.5010.1010.60+3.20+43.84%23949.12%
OKTA200124P001370002020-01-17 10:52AM EST137.0011.0010.4011.60+3.60+48.65%3652.34%
OKTA200124P001380002020-01-17 10:24AM EST138.0011.5311.6012.70+4.43+62.39%51158.84%
OKTA200124P001390002020-01-14 8:04PM EST139.007.8011.2014.000.00--470.85%
OKTA200124P001410002020-01-14 10:45AM EST141.0010.9013.3017.300.00-1350.00%
OKTA200124P001440002020-01-16 10:11AM EST144.0013.4016.3020.600.00-3366.60%
OKTA200124P001460002020-01-15 9:35AM EST146.0016.3317.9022.500.00-1050.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen