OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200710C00150000 | 2020-06-26 9:39AM EDT | 150.00 | 46.00 | 58.20 | 60.00 | 0.00 | - | 1 | 2 | 163.53% |
| OKTA200710C00157500 | 2020-06-15 3:25PM EDT | 157.50 | 28.70 | 51.00 | 52.80 | 0.00 | - | - | 1 | 151.27% |
| OKTA200710C00165000 | 2020-07-02 1:07PM EDT | 165.00 | 45.22 | 44.45 | 46.00 | +17.02 | +60.35% | 2 | 2 | 147.85% |
| OKTA200710C00167500 | 2020-06-24 2:56PM EDT | 167.50 | 27.50 | 41.30 | 43.70 | 0.00 | - | - | 1 | 136.67% |
| OKTA200710C00170000 | 2020-06-25 9:59AM EDT | 170.00 | 24.70 | 38.40 | 40.35 | 0.00 | - | 6 | 4 | 117.80% |
| OKTA200710C00172500 | 2020-06-24 10:16AM EDT | 172.50 | 31.77 | 36.75 | 38.60 | 0.00 | - | 1 | 7 | 125.95% |
| OKTA200710C00175000 | 2020-07-02 3:50PM EDT | 175.00 | 33.82 | 33.70 | 35.05 | -1.84 | -5.16% | 4 | 27 | 104.96% |
| OKTA200710C00177500 | 2020-07-02 2:28PM EDT | 177.50 | 32.29 | 31.85 | 32.55 | -1.18 | -3.53% | 6 | 41 | 104.32% |
| OKTA200710C00180000 | 2020-07-02 3:49PM EDT | 180.00 | 28.42 | 29.05 | 30.15 | -3.08 | -9.78% | 58 | 267 | 96.04% |
| OKTA200710C00182500 | 2020-07-02 2:28PM EDT | 182.50 | 27.47 | 27.30 | 27.80 | -2.39 | -8.00% | 6 | 51 | 96.48% |
| OKTA200710C00185000 | 2020-07-02 3:49PM EDT | 185.00 | 23.62 | 25.10 | 25.45 | -2.68 | -10.19% | 46 | 274 | 92.82% |
| OKTA200710C00187500 | 2020-07-01 3:38PM EDT | 187.50 | 20.30 | 22.55 | 23.10 | -4.10 | -16.80% | 4 | 17 | 86.47% |
| OKTA200710C00190000 | 2020-07-02 3:10PM EDT | 190.00 | 19.85 | 20.40 | 20.80 | -2.08 | -9.48% | 31 | 266 | 82.84% |
| OKTA200710C00192500 | 2020-07-01 11:15AM EDT | 192.50 | 15.70 | 17.85 | 18.45 | -2.18 | -12.19% | 2 | 27 | 76.10% |
| OKTA200710C00195000 | 2020-07-02 1:34PM EDT | 195.00 | 16.70 | 15.65 | 16.00 | -0.76 | -4.35% | 6 | 88 | 70.61% |
| OKTA200710C00197500 | 2020-07-01 3:29PM EDT | 197.50 | 11.70 | 13.60 | 13.95 | -4.17 | -26.28% | 3 | 78 | 67.60% |
| OKTA200710C00200000 | 2020-07-01 3:29PM EDT | 200.00 | 11.17 | 11.60 | 11.95 | -2.70 | -19.47% | 21 | 111 | 64.33% |
| OKTA200710C00202500 | 2020-07-02 3:49PM EDT | 202.50 | 9.40 | 9.75 | 10.25 | -2.44 | -20.61% | 11 | 162 | 62.33% |
| OKTA200710C00205000 | 2020-07-02 3:10PM EDT | 205.00 | 7.75 | 8.00 | 8.50 | -2.35 | -23.27% | 53 | 176 | 59.49% |
| OKTA200710C00207500 | 2020-07-02 3:58PM EDT | 207.50 | 5.30 | 6.65 | 7.15 | -2.88 | -35.21% | 113 | 67 | 59.03% |
| OKTA200710C00210000 | 2020-07-02 3:58PM EDT | 210.00 | 4.10 | 5.60 | 5.60 | -2.71 | -39.79% | 163 | 344 | 57.73% |
| OKTA200710C00212500 | 2020-07-02 3:44PM EDT | 212.50 | 3.65 | 3.75 | 4.05 | -1.85 | -33.64% | 119 | 128 | 51.47% |
| OKTA200710C00215000 | 2020-07-02 3:57PM EDT | 215.00 | 2.25 | 3.40 | 3.40 | -1.96 | -46.56% | 133 | 122 | 54.61% |
| OKTA200710C00217500 | 2020-07-02 3:20PM EDT | 217.50 | 2.20 | 2.46 | 2.58 | -1.10 | -33.33% | 71 | 102 | 52.91% |
| OKTA200710C00220000 | 2020-07-02 3:49PM EDT | 220.00 | 1.11 | 1.79 | 2.00 | -1.49 | -57.31% | 152 | 98 | 52.32% |
| OKTA200710C00225000 | 2020-07-02 3:53PM EDT | 225.00 | 0.70 | 0.99 | 1.06 | -1.05 | -60.00% | 244 | 295 | 51.56% |
| OKTA200710C00230000 | 2020-07-02 3:44PM EDT | 230.00 | 0.45 | 0.53 | 0.74 | -0.43 | -48.86% | 221 | 71 | 53.61% |
| OKTA200710C00235000 | 2020-07-02 1:55PM EDT | 235.00 | 0.34 | 0.00 | 0.34 | -0.10 | -22.73% | 66 | 45 | 53.91% |
| OKTA200710C00240000 | 2020-06-26 11:40AM EDT | 240.00 | 0.50 | 0.14 | 0.21 | 0.00 | - | 11 | 12 | 54.20% |
| OKTA200710C00245000 | 2020-06-25 2:06PM EDT | 245.00 | 0.45 | 0.00 | 0.57 | 0.00 | - | 1 | 6 | 65.72% |
| OKTA200710C00250000 | 2020-06-15 4:09PM EDT | 250.00 | 0.65 | 0.00 | 2.12 | 0.00 | - | - | 1 | 94.53% |
| OKTA200710C00255000 | 2020-06-26 1:36PM EDT | 255.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 102.25% |
| OKTA200710C00260000 | 2020-06-25 3:52PM EDT | 260.00 | 0.20 | 0.00 | 0.89 | 0.00 | - | 4 | 4 | 91.21% |
| OKTA200710C00270000 | 2020-06-15 4:09PM EDT | 270.00 | 0.58 | 0.00 | 0.83 | 0.00 | - | - | 2 | 102.05% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA200710P00125000 | 2020-06-15 3:25PM EDT | 125.00 | 0.59 | 0.00 | 0.52 | 0.00 | - | - | 40 | 175.59% |
| OKTA200710P00130000 | 2020-06-15 3:55PM EDT | 130.00 | 0.90 | 0.00 | 0.52 | 0.00 | - | - | 40 | 163.48% |
| OKTA200710P00140000 | 2020-06-24 11:21AM EDT | 140.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 5 | 6 | 140.53% |
| OKTA200710P00145000 | 2020-06-24 11:33AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| OKTA200710P00150000 | 2020-07-01 10:32AM EDT | 150.00 | 0.44 | 0.00 | 0.52 | 0.00 | - | 1 | 8 | 118.85% |
| OKTA200710P00152500 | 2020-06-24 11:13AM EDT | 152.50 | 0.45 | 0.00 | 0.51 | 0.00 | - | 4 | 7 | 113.28% |
| OKTA200710P00155000 | 2020-06-24 2:13PM EDT | 155.00 | 0.55 | 0.00 | 0.51 | 0.00 | - | 3 | 51 | 108.11% |
| OKTA200710P00157500 | 2020-06-24 12:57PM EDT | 157.50 | 0.59 | 0.00 | 0.53 | 0.00 | - | 1 | 12 | 103.61% |
| OKTA200710P00160000 | 2020-06-26 3:54PM EDT | 160.00 | 0.40 | 0.00 | 0.53 | 0.00 | - | 1 | 17 | 98.54% |
| OKTA200710P00162500 | 2020-07-01 10:32AM EDT | 162.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| OKTA200710P00165000 | 2020-06-30 3:19PM EDT | 165.00 | 0.32 | 0.00 | 0.57 | 0.00 | - | 5 | 28 | 89.65% |
| OKTA200710P00167500 | 2020-07-01 3:01PM EDT | 167.50 | 0.14 | 0.11 | 0.60 | 0.00 | - | 13 | 18 | 88.18% |
| OKTA200710P00170000 | 2020-07-01 11:43AM EDT | 170.00 | 1.33 | 0.08 | 0.42 | 0.00 | - | 8 | 27 | 77.93% |
| OKTA200710P00172500 | 2020-07-01 2:59PM EDT | 172.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 68.85% |
| OKTA200710P00175000 | 2020-07-01 11:47AM EDT | 175.00 | 0.23 | 0.00 | 0.46 | 0.00 | - | 20 | 154 | 67.38% |
| OKTA200710P00177500 | 2020-07-02 1:18PM EDT | 177.50 | 0.38 | 0.35 | 0.44 | +0.04 | +11.76% | 2 | 96 | 69.53% |
| OKTA200710P00180000 | 2020-07-02 3:03PM EDT | 180.00 | 0.41 | 0.42 | 0.45 | +0.02 | +5.13% | 6 | 139 | 65.82% |
| OKTA200710P00182500 | 2020-07-01 3:21PM EDT | 182.50 | 0.50 | 0.49 | 0.59 | 0.00 | - | 29 | 30 | 63.72% |
| OKTA200710P00185000 | 2020-07-02 3:59PM EDT | 185.00 | 0.60 | 0.61 | 0.71 | -0.40 | -40.00% | 15 | 133 | 61.38% |
| OKTA200710P00187500 | 2020-07-02 3:40PM EDT | 187.50 | 0.67 | 0.73 | 0.84 | -0.13 | -16.25% | 11 | 41 | 58.59% |
| OKTA200710P00190000 | 2020-07-02 3:56PM EDT | 190.00 | 0.78 | 0.91 | 0.99 | -0.32 | -29.09% | 39 | 48 | 55.96% |
| OKTA200710P00192500 | 2020-07-02 3:41PM EDT | 192.50 | 1.10 | 1.07 | 1.17 | -0.40 | -26.67% | 2 | 53 | 52.78% |
| OKTA200710P00195000 | 2020-07-02 3:56PM EDT | 195.00 | 1.33 | 1.38 | 1.48 | -0.57 | -30.00% | 83 | 110 | 50.95% |
| OKTA200710P00197500 | 2020-07-02 2:14PM EDT | 197.50 | 1.90 | 1.74 | 1.89 | -0.70 | -26.92% | 54 | 132 | 49.90% |
| OKTA200710P00200000 | 2020-07-02 3:45PM EDT | 200.00 | 2.41 | 2.19 | 2.37 | -0.04 | -1.63% | 90 | 96 | 47.80% |
| OKTA200710P00202500 | 2020-07-02 3:44PM EDT | 202.50 | 2.70 | 2.75 | 2.91 | -0.30 | -10.00% | 75 | 426 | 45.14% |
| OKTA200710P00205000 | 2020-07-02 3:29PM EDT | 205.00 | 3.50 | 3.45 | 3.80 | -0.20 | -5.41% | 69 | 90 | 44.39% |
| OKTA200710P00207500 | 2020-07-02 12:52PM EDT | 207.50 | 4.45 | 4.55 | 4.75 | -0.25 | -5.32% | 56 | 61 | 42.54% |
| OKTA200710P00210000 | 2020-07-02 3:31PM EDT | 210.00 | 6.13 | 5.60 | 5.90 | +0.21 | +3.55% | 52 | 44 | 40.70% |
| OKTA200710P00212500 | 2020-07-02 3:05PM EDT | 212.50 | 7.04 | 7.05 | 7.25 | +0.24 | +3.53% | 24 | 28 | 38.66% |
| OKTA200710P00215000 | 2020-07-02 3:46PM EDT | 215.00 | 9.49 | 8.55 | 8.80 | +1.29 | +15.73% | 12 | 5 | 36.23% |
| OKTA200710P00217500 | 2020-07-02 1:27PM EDT | 217.50 | 9.80 | 10.20 | 10.55 | -1.80 | -15.52% | 10 | 7 | 33.06% |
| OKTA200710P00220000 | 2020-07-02 2:13PM EDT | 220.00 | 12.50 | 12.15 | 12.40 | +0.98 | +8.51% | 10 | 8 | 25.29% |
| OKTA200710P00225000 | 2020-07-02 2:42PM EDT | 225.00 | 17.05 | 16.35 | 16.70 | -1.10 | -6.06% | 5 | 3 | 0.00% |
| OKTA200710P00230000 | 2020-06-26 11:30AM EDT | 230.00 | 29.20 | 20.20 | 21.35 | 0.00 | - | 7 | 7 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.