OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA190920C000850002019-09-16 10:54AM EDT85.0016.5019.1022.900.00-57154.10%
OKTA190920C000900002019-09-12 9:47AM EDT90.0019.6014.2017.100.00-3028183.40%
OKTA190920C000910002019-09-17 11:14AM EDT91.0013.6014.1015.00-3.10-18.56%27114.26%
OKTA190920C000930002019-09-16 9:35AM EDT93.009.8012.2013.000.00-124101.17%
OKTA190920C000950002019-09-17 2:53PM EDT95.0010.5010.4010.90+3.20+43.84%1012380.86%
OKTA190920C000970002019-09-17 10:00AM EDT97.007.708.509.00+1.40+22.22%21255.08%
OKTA190920C000990002019-09-16 11:27AM EDT99.004.206.507.300.00-31055.66%
OKTA190920C001000002019-09-17 2:59PM EDT100.005.905.806.20+1.25+26.88%315354.59%
OKTA190920C001010002019-09-17 1:57PM EDT101.005.305.005.30+1.46+38.02%3035054.10%
OKTA190920C001020002019-09-17 3:52PM EDT102.004.454.204.40+1.39+45.42%12827751.86%
OKTA190920C001030002019-09-17 3:58PM EDT103.003.603.503.70+1.22+51.26%11320452.83%
OKTA190920C001040002019-09-17 3:27PM EDT104.002.752.853.10+0.60+27.91%26627653.76%
OKTA190920C001050002019-09-17 3:52PM EDT105.002.402.252.45+0.80+50.00%36268852.59%
OKTA190920C001060002019-09-17 3:53PM EDT106.001.901.751.95+0.55+40.74%6031452.64%
OKTA190920C001070002019-09-17 3:55PM EDT107.001.501.351.45+0.45+42.86%24630152.00%
OKTA190920C001080002019-09-17 3:57PM EDT108.001.051.001.10+0.32+43.84%27425351.95%
OKTA190920C001090002019-09-17 3:50PM EDT109.000.840.700.85+0.15+21.74%43234152.05%
OKTA190920C001100002019-09-17 3:59PM EDT110.000.550.500.60+0.10+22.22%72982251.81%
OKTA190920C001110002019-09-17 1:55PM EDT111.000.450.350.45+0.10+28.57%4422652.44%
OKTA190920C001120002019-09-17 1:32PM EDT112.000.300.200.350.00-1622652.44%
OKTA190920C001130002019-09-17 3:55PM EDT113.000.200.150.25-0.05-20.00%8222053.42%
OKTA190920C001140002019-09-17 3:51PM EDT114.000.150.100.20-0.04-21.05%1919454.88%
OKTA190920C001150002019-09-17 3:35PM EDT115.000.100.050.150.00-340754.88%
OKTA190920C001160002019-09-17 2:06PM EDT116.000.100.050.150.00-3723659.38%
OKTA190920C001170002019-09-17 11:15AM EDT117.000.050.000.15-0.04-44.44%514860.55%
OKTA190920C001180002019-09-17 11:06AM EDT118.000.050.000.150.00-27064.65%
OKTA190920C001190002019-09-16 9:57AM EDT119.000.050.000.150.00-213168.75%
OKTA190920C001200002019-09-16 11:43AM EDT120.000.050.000.050.00-151561.72%
OKTA190920C001210002019-09-16 2:02PM EDT121.000.050.000.150.00-214776.56%
OKTA190920C001220002019-09-13 1:41PM EDT122.000.080.000.100.00-3818475.39%
OKTA190920C001230002019-09-12 3:54PM EDT123.000.150.000.050.00-462271.88%
OKTA190920C001240002019-09-13 11:35AM EDT124.000.100.000.150.00-25787.89%
OKTA190920C001250002019-09-16 12:25PM EDT125.000.100.000.050.00-147078.91%
OKTA190920C001260002019-09-17 2:01PM EDT126.000.050.000.050.00-5032582.03%
OKTA190920C001270002019-09-09 3:11PM EDT127.000.080.000.050.00-2716085.16%
OKTA190920C001280002019-09-12 11:56AM EDT128.000.070.000.100.00-2625496.09%
OKTA190920C001290002019-09-09 12:44PM EDT129.000.100.000.100.00-1212399.61%
OKTA190920C001300002019-09-16 3:28PM EDT130.000.040.000.050.00-155493.75%
OKTA190920C001310002019-09-09 11:30AM EDT131.000.200.000.100.00-45137106.25%
OKTA190920C001320002019-09-16 11:12AM EDT132.000.050.000.100.00-2242109.38%
OKTA190920C001330002019-09-11 1:43PM EDT133.000.050.000.050.00-7125103.13%
OKTA190920C001340002019-09-11 1:43PM EDT134.000.050.000.050.00-1283106.25%
OKTA190920C001350002019-09-11 2:06PM EDT135.000.030.000.050.00-20955109.38%
OKTA190920C001360002019-09-16 12:38PM EDT136.000.070.000.100.00-1102121.88%
OKTA190920C001370002019-09-09 1:07PM EDT137.000.050.000.100.00-4105124.61%
OKTA190920C001380002019-09-09 9:51AM EDT138.000.040.000.100.00-142127.34%
OKTA190920C001390002019-09-09 3:35PM EDT139.000.020.000.100.00-383130.47%
OKTA190920C001400002019-09-12 10:34AM EDT140.000.010.000.050.00-18613122.66%
OKTA190920C001410002019-09-09 10:07AM EDT141.000.050.000.050.00-342125.78%
OKTA190920C001420002019-09-09 1:46PM EDT142.000.010.000.150.00-1368146.88%
OKTA190920C001430002019-09-04 3:05PM EDT143.000.580.000.150.00-271150.00%
OKTA190920C001440002019-08-30 3:52PM EDT144.000.450.000.150.00-3313152.73%
OKTA190920C001450002019-09-12 10:02AM EDT145.000.030.000.100.00-21280147.66%
OKTA190920C001500002019-09-17 10:34AM EDT150.000.010.000.05-0.02-66.67%11,302148.44%
OKTA190920C001525002019-08-30 11:07AM EDT152.500.060.000.150.00-2198176.56%
OKTA190920C001550002019-09-13 11:40AM EDT155.000.050.000.050.00-36189160.94%
OKTA190920C001600002019-09-04 12:30PM EDT160.000.050.000.050.00-1143171.88%
OKTA190920C001650002019-09-05 2:16PM EDT165.000.050.000.100.00-2069198.44%
OKTA190920C001700002019-09-13 2:24PM EDT170.000.050.000.100.00-2590209.38%
OKTA190920C001750002019-09-09 12:17PM EDT175.000.050.000.050.00-1435204.69%
OKTA190920C001800002019-09-06 10:57AM EDT180.000.010.000.050.00-2900214.06%
OKTA190920C001850002019-08-27 10:09AM EDT185.000.150.000.050.00-110127225.00%
Putsfür20. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA190920P000850002019-09-10 11:09AM EDT85.000.100.000.150.00-17117.19%
OKTA190920P000860002019-09-16 2:36PM EDT86.000.04-0.150.00-10125.39%
OKTA190920P000900002019-09-16 2:09PM EDT90.000.040.000.150.00-344590.23%
OKTA190920P000910002019-09-17 9:37AM EDT91.000.050.000.15-0.08-61.54%81484.77%
OKTA190920P000920002019-09-17 12:41PM EDT92.000.050.000.15-0.18-78.26%102779.69%
OKTA190920P000930002019-09-16 11:44AM EDT93.000.220.000.100.00-21369.53%
OKTA190920P000940002019-09-17 2:23PM EDT94.000.050.000.10-0.11-68.75%112564.45%
OKTA190920P000950002019-09-17 12:26PM EDT95.000.150.000.15-0.06-28.57%2296363.67%
OKTA190920P000960002019-09-17 2:40PM EDT96.000.080.000.10-0.28-77.78%414654.69%
OKTA190920P000970002019-09-17 1:14PM EDT97.000.170.100.15-0.28-62.22%171958.79%
OKTA190920P000980002019-09-17 3:33PM EDT98.000.190.100.20-0.85-81.73%835055.37%
OKTA190920P000990002019-09-17 1:34PM EDT99.000.330.200.30-0.42-56.00%595356.25%
OKTA190920P001000002019-09-17 3:49PM EDT100.000.350.300.40-0.63-64.29%8585755.08%
OKTA190920P001010002019-09-17 1:57PM EDT101.000.550.500.55-0.75-57.69%5021355.47%
OKTA190920P001020002019-09-17 3:51PM EDT102.000.690.650.80-1.16-62.70%8511254.79%
OKTA190920P001030002019-09-17 3:51PM EDT103.000.950.901.05-1.10-53.66%6045753.91%
OKTA190920P001040002019-09-17 3:50PM EDT104.001.201.251.40-1.20-50.00%2910654.05%
OKTA190920P001050002019-09-17 3:53PM EDT105.001.711.651.80-1.29-43.00%15598053.52%
OKTA190920P001060002019-09-17 2:13PM EDT106.002.302.102.30-1.20-34.29%66852.93%
OKTA190920P001070002019-09-17 3:58PM EDT107.002.802.702.85-2.60-48.15%1110952.93%
OKTA190920P001080002019-09-17 2:53PM EDT108.003.603.303.60-1.75-32.71%1314453.66%
OKTA190920P001090002019-09-17 3:06PM EDT109.004.404.004.30-3.64-45.27%1037353.17%
OKTA190920P001100002019-09-17 3:45PM EDT110.004.904.805.10-2.30-31.94%4440754.00%
OKTA190920P001110002019-09-17 9:45AM EDT111.007.605.606.00-1.42-15.74%117455.03%
OKTA190920P001120002019-09-17 10:09AM EDT112.007.506.406.90-0.50-6.25%619554.30%
OKTA190920P001130002019-09-13 3:49PM EDT113.0011.067.307.900.00-13257.23%
OKTA190920P001140002019-09-16 12:28PM EDT114.0010.408.109.00-0.73-6.56%103459.28%
OKTA190920P001150002019-09-17 3:35PM EDT115.009.309.309.70-2.38-20.38%6926560.55%
OKTA190920P001160002019-09-16 1:45PM EDT116.0012.7710.1010.900.00-17565.23%
OKTA190920P001170002019-09-17 9:58AM EDT117.0012.0011.1011.80+3.20+36.36%25164.84%
OKTA190920P001180002019-09-13 12:56PM EDT118.0013.8212.1012.800.00-44669.14%
OKTA190920P001190002019-09-11 10:07AM EDT119.009.5413.0013.800.00-235766.21%
OKTA190920P001200002019-09-17 3:35PM EDT120.0014.8014.0014.80-1.85-11.11%211,34669.92%
OKTA190920P001210002019-09-13 9:56AM EDT121.0015.8015.0015.900.00-217981.64%
OKTA190920P001220002019-09-17 11:06AM EDT122.0017.7016.1016.80-1.90-9.69%727985.55%
OKTA190920P001230002019-09-13 2:00PM EDT123.0020.8716.9018.000.00-16089.45%
OKTA190920P001240002019-09-17 12:36PM EDT124.0018.3116.1020.70-1.97-9.71%54184.77%
OKTA190920P001250002019-09-17 9:57AM EDT125.0020.0619.1019.80-1.50-6.96%423597.27%
OKTA190920P001260002019-09-16 10:09AM EDT126.0023.5019.9020.800.00-912473.44%
OKTA190920P001270002019-09-16 2:05PM EDT127.0023.0021.1021.800.00-3145104.69%
OKTA190920P001280002019-09-17 1:50PM EDT128.0022.4222.1022.80+2.77+14.10%3175108.40%
OKTA190920P001290002019-09-13 10:29AM EDT129.0023.2021.0025.600.00-1250232.57%
OKTA190920P001300002019-09-17 1:50PM EDT130.0024.4224.0024.80-2.41-8.98%4267105.47%
OKTA190920P001310002019-09-13 9:35AM EDT131.0026.4023.0027.600.00-110243.31%
OKTA190920P001320002019-09-04 10:17AM EDT132.005.4024.6027.800.00-1327215.53%
OKTA190920P001330002019-09-13 10:08AM EDT133.0026.8026.1028.900.00-222133.79%
OKTA190920P001340002019-09-13 1:10PM EDT134.0029.6326.0030.800.00-30118.36%
OKTA190920P001350002019-09-16 3:45PM EDT135.0031.7028.9029.800.00-312598.44%
OKTA190920P001360002019-09-16 12:28PM EDT136.0033.2028.7032.100.00-250124.61%
OKTA190920P001370002019-09-04 10:23AM EDT137.009.0029.0033.600.00-374273.63%
OKTA190920P001380002019-08-28 11:25AM EDT138.0012.0031.0033.700.00-110106.25%
OKTA190920P001390002019-09-04 3:55PM EDT139.0011.3031.9035.200.00-10161.52%
OKTA190920P001400002019-09-09 10:14AM EDT140.0027.0033.2035.900.00-10164.84%
OKTA190920P001410002019-09-03 3:01PM EDT141.0014.8033.1037.700.00-70139.84%
OKTA190920P001440002019-08-20 9:55AM EDT144.0019.9037.5040.100.00--0205.47%
OKTA190920P001450002019-09-16 1:14PM EDT145.0041.2037.0041.700.00-10125.00%
OKTA190920P001550002019-09-06 3:30PM EDT155.0033.0347.0051.600.00-30351.66%
OKTA190920P001600002019-09-10 9:31AM EDT160.0054.2953.0056.100.00-90225.78%
OKTA190920P001650002019-08-27 12:19PM EDT165.0031.8157.3061.700.00-30230.08%
OKTA190920P001700002019-08-01 11:56AM EDT170.0034.6041.7045.400.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen