OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191115C000450002019-10-07 11:19AM EST45.0073.3064.0065.600.00-100.00%
OKTA191115C000500002019-06-07 9:14AM EST50.0076.6276.5079.800.00-162,263.87%
OKTA191115C000550002019-05-31 11:02AM EST55.0065.0068.1070.000.00-111,687.11%
OKTA191115C000600002019-10-28 8:49AM EST60.0047.2055.7057.800.00-20437.50%
OKTA191115C000650002019-06-03 1:54PM EST65.0046.6462.7064.300.00-951,738.18%
OKTA191115C000700002019-10-24 8:37AM EST70.0034.1046.1047.500.00-20414.06%
OKTA191115C000750002019-11-12 12:39PM EST75.0038.7141.1042.700.00-10417.19%
OKTA191115C000800002019-11-13 10:47AM EST80.0035.5535.7037.600.00-20503.52%
OKTA191115C000850002019-11-13 10:01AM EST85.0029.3030.7032.700.00-10450.00%
OKTA191115C000890002019-10-24 8:48AM EST89.0016.1026.3028.700.00--0398.24%
OKTA191115C000900002019-11-14 11:14AM EST90.0026.4525.7027.600.00-30374.41%
OKTA191115C000910002019-10-28 9:45AM EST91.0015.0024.6027.000.00--0217.97%
OKTA191115C000920002019-10-23 10:32AM EST92.0012.6023.7025.500.00--0338.67%
OKTA191115C000930002019-11-05 10:21AM EST93.0012.9022.6024.800.00-90357.81%
OKTA191115C000940002019-10-31 8:55AM EST94.0015.2021.4023.800.00-20345.12%
OKTA191115C000950002019-11-15 11:27AM EST95.0021.9021.6022.10-0.40-1.79%220202.34%
OKTA191115C000955002019-10-31 10:42AM EST95.5014.5020.1022.400.00-50143.75%
OKTA191115C000960002019-11-05 9:41AM EST96.0011.8020.0021.600.00-60176.56%
OKTA191115C000965002019-11-05 12:04PM EST96.5011.3019.2021.300.00-150137.50%
OKTA191115C000970002019-10-31 9:16AM EST97.0010.0018.3020.900.00-50316.21%
OKTA191115C000975002019-11-05 1:15PM EST97.5010.3017.9020.300.00-20301.37%
OKTA191115C000980002019-11-04 12:34PM EST98.008.5017.7019.700.00-60286.33%
OKTA191115C000985002019-11-05 12:49PM EST98.509.9017.5019.100.00-110156.25%
OKTA191115C000990002019-11-06 1:03PM EST99.0010.5016.8018.500.00-80256.15%
OKTA191115C000995002019-11-07 9:46AM EST99.508.6017.0017.700.00-10163.28%
OKTA191115C001000002019-11-15 11:36AM EST100.0016.5016.6017.00+0.31+1.91%240143.75%
OKTA191115C001010002019-11-13 11:44AM EST101.0014.2015.4016.200.00-30135.94%
OKTA191115C001020002019-11-13 11:11AM EST102.0013.0414.6015.200.00-100151.95%
OKTA191115C001030002019-11-08 12:34PM EST103.006.9013.6014.100.00-30133.20%
OKTA191115C001040002019-11-15 9:41AM EST104.0011.0512.7013.10+4.45+67.42%160133.98%
OKTA191115C001050002019-11-15 11:31AM EST105.0011.4011.7012.10+0.30+2.70%250125.00%
OKTA191115C001060002019-11-14 2:58PM EST106.0010.2510.6011.200.00-10116.02%
OKTA191115C001070002019-11-14 11:18AM EST107.009.859.7010.000.00-30098.83%
OKTA191115C001080002019-11-14 10:12AM EST108.008.918.609.100.00-12090.23%
OKTA191115C001090002019-11-15 11:07AM EST109.007.817.608.00-0.19-2.38%45072.66%
OKTA191115C001100002019-11-15 11:57AM EST110.006.546.707.00+0.54+9.00%49072.66%
OKTA191115C001110002019-11-14 12:35PM EST111.005.955.606.000.00-7056.25%
OKTA191115C001120002019-11-15 11:44AM EST112.004.554.705.10-0.59-11.48%63060.35%
OKTA191115C001130002019-11-15 11:44AM EST113.003.593.704.00-0.51-12.44%1058.59%
OKTA191115C001140002019-11-15 11:51AM EST114.002.602.753.10+0.05+1.96%32053.71%
OKTA191115C001150002019-11-15 11:53AM EST115.001.651.802.05-0.20-10.81%152038.57%
OKTA191115C001160002019-11-15 11:30AM EST116.000.751.001.20-0.37-33.04%53031.84%
OKTA191115C001170002019-11-15 12:02PM EST117.000.410.350.55-0.41-50.00%73027.54%
OKTA191115C001180002019-11-15 12:03PM EST118.000.130.100.15-0.30-69.77%98023.34%
OKTA191115C001190002019-11-14 2:21PM EST119.000.330.000.000.00-72012.50%
OKTA191115C001200002019-11-15 11:42AM EST120.000.060.000.05-0.12-66.67%19033.20%
OKTA191115C001210002019-11-14 10:02AM EST121.000.280.000.000.00-6012.50%
OKTA191115C001220002019-11-14 10:55AM EST122.000.060.000.150.00-21052.34%
OKTA191115C001240002019-11-14 9:30AM EST124.000.100.000.050.00-30055.47%
OKTA191115C001250002019-11-15 10:38AM EST125.000.020.000.00-0.03-60.00%25025.00%
OKTA191115C001300002019-11-15 11:28AM EST130.000.010.000.00-0.01-50.00%2050.00%
OKTA191115C001350002019-11-06 1:51PM EST135.000.050.000.000.00-20050.00%
OKTA191115C001400002019-11-12 11:23AM EST140.000.050.000.000.00-4050.00%
OKTA191115C001450002019-10-30 11:08AM EST145.000.050.000.000.00-18050.00%
OKTA191115C001500002019-11-15 11:28AM EST150.000.060.000.000.00-1050.00%
OKTA191115C001550002019-10-31 2:46PM EST155.000.030.000.150.00-10242.19%
OKTA191115C001600002019-10-11 12:47PM EST160.000.130.000.000.00-16050.00%
OKTA191115C001650002019-10-11 11:23AM EST165.000.050.000.250.00-10307.03%
OKTA191115C001700002019-09-25 8:48AM EST170.000.030.000.050.00-5249271.88%
OKTA191115C001750002019-10-15 1:08PM EST175.000.050.000.000.00-1050.00%
OKTA191115C001800002019-09-10 2:44PM EST180.000.050.000.050.00-1076306.25%
OKTA191115C001850002019-09-13 1:08PM EST185.000.010.000.050.00-1016325.00%
OKTA191115C001900002019-09-06 11:47AM EST190.000.050.000.050.00-113340.63%
OKTA191115C001950002019-08-26 11:39AM EST195.000.550.000.050.00-113356.25%
OKTA191115C002000002019-10-25 8:31AM EST200.000.150.000.150.00-20417.19%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191115P000450002019-06-26 10:45AM EST45.000.100.000.050.00-110668.75%
OKTA191115P000500002019-07-24 10:10AM EST50.000.010.000.000.00-141550.00%
OKTA191115P000550002019-07-05 12:42PM EST55.000.200.050.200.00-510648.44%
OKTA191115P000600002019-09-27 1:49PM EST60.000.150.000.050.00-100478.13%
OKTA191115P000650002019-09-13 1:59PM EST65.000.250.050.050.00-540459.38%
OKTA191115P000700002019-11-08 3:38PM EST70.000.010.000.000.00-10050.00%
OKTA191115P000750002019-10-25 1:37PM EST75.000.040.000.000.00-2050.00%
OKTA191115P000800002019-11-08 3:38PM EST80.000.020.000.000.00-10050.00%
OKTA191115P000850002019-11-11 12:34PM EST85.000.020.000.000.00-20050.00%
OKTA191115P000890002019-11-01 8:54AM EST89.000.190.000.000.00-1050.00%
OKTA191115P000900002019-11-13 1:54PM EST90.000.030.000.000.00-1050.00%
OKTA191115P000910002019-11-06 1:29PM EST91.000.150.000.150.00-100225.00%
OKTA191115P000920002019-11-08 3:31PM EST92.000.050.000.000.00-2050.00%
OKTA191115P000930002019-11-11 12:22PM EST93.000.020.000.000.00-9050.00%
OKTA191115P000940002019-11-07 11:38AM EST94.000.250.000.000.00-10050.00%
OKTA191115P000950002019-11-14 3:05PM EST95.000.030.000.000.00-3050.00%
OKTA191115P000955002019-11-12 11:13AM EST95.500.080.000.000.00-6050.00%
OKTA191115P000960002019-11-11 1:44PM EST96.000.080.000.000.00-2050.00%
OKTA191115P000965002019-11-12 11:13AM EST96.500.080.000.000.00-6050.00%
OKTA191115P000970002019-11-11 3:56PM EST97.000.050.000.000.00-26050.00%
OKTA191115P000975002019-11-08 9:33AM EST97.500.750.000.000.00-1050.00%
OKTA191115P000980002019-11-12 2:55PM EST98.000.050.000.000.00-50050.00%
OKTA191115P000985002019-11-12 11:40AM EST98.500.040.000.000.00-1050.00%
OKTA191115P000990002019-11-13 9:45AM EST99.000.010.000.000.00-3050.00%
OKTA191115P000995002019-11-12 9:51AM EST99.500.050.000.000.00-10050.00%
OKTA191115P001000002019-11-14 11:58AM EST100.000.030.000.000.00-47050.00%
OKTA191115P001010002019-11-13 11:30AM EST101.000.060.000.000.00-1050.00%
OKTA191115P001020002019-11-15 9:36AM EST102.000.040.000.00-0.03-42.86%3050.00%
OKTA191115P001030002019-11-13 9:33AM EST103.000.050.000.000.00-13050.00%
OKTA191115P001040002019-11-14 10:36AM EST104.000.030.000.000.00-10050.00%
OKTA191115P001050002019-11-14 11:19AM EST105.000.050.000.000.00-61050.00%
OKTA191115P001060002019-11-14 2:23PM EST106.000.030.000.000.00-1050.00%
OKTA191115P001070002019-11-15 9:58AM EST107.000.050.000.050.00-25077.34%
OKTA191115P001080002019-11-15 10:28AM EST108.000.040.050.00+0.03+300.00%14070.31%
OKTA191115P001090002019-11-14 2:00PM EST109.000.040.000.000.00-2025.00%
OKTA191115P001100002019-11-15 11:00AM EST110.000.030.000.00-0.02-40.00%130025.00%
OKTA191115P001110002019-11-15 10:04AM EST111.000.050.000.00-0.07-58.33%15025.00%
OKTA191115P001120002019-11-15 10:26AM EST112.000.050.050.15-0.11-68.75%8053.71%
OKTA191115P001130002019-11-15 11:10AM EST113.000.050.050.15-0.25-83.33%28049.61%
OKTA191115P001140002019-11-15 11:23AM EST114.000.050.200.10-0.38-88.37%10035.35%
OKTA191115P001150002019-11-15 11:22AM EST115.000.100.000.10-0.57-85.07%100025.39%
OKTA191115P001160002019-11-15 12:13PM EST116.000.200.150.25-0.90-81.82%45022.27%
OKTA191115P001170002019-11-15 10:25AM EST117.001.450.500.700.00-32022.95%
OKTA191115P001180002019-11-15 9:43AM EST118.002.801.151.35+0.85+43.59%4019.53%
OKTA191115P001190002019-11-14 2:53PM EST119.002.852.102.350.00-20029.10%
OKTA191115P001200002019-11-15 11:43AM EST120.003.453.003.20-0.75-17.86%6900.00%
OKTA191115P001210002019-11-15 9:34AM EST121.005.103.804.20-6.90-57.50%1200.00%
OKTA191115P001230002019-11-04 10:09AM EST123.0014.005.906.400.00-1068.75%
OKTA191115P001250002019-11-15 11:17AM EST125.008.198.008.40-0.76-8.49%4084.38%
OKTA191115P001300002019-11-15 10:45AM EST130.0013.4812.9013.30+0.58+4.50%10097.66%
OKTA191115P001350002019-11-08 12:20PM EST135.0027.2017.2019.300.00-20245.51%
OKTA191115P001400002019-11-05 3:26PM EST140.0032.4022.3024.200.00-10277.83%
OKTA191115P001450002019-08-30 9:50AM EST145.0023.0040.1041.600.00-40894.68%
OKTA191115P001500002019-08-28 11:17AM EST150.0023.7050.9055.300.00-301,245.51%
OKTA191115P001550002019-09-05 9:17AM EST155.0030.4049.3052.200.00-100986.13%
OKTA191115P001600002019-09-10 10:16AM EST160.0051.1541.3044.600.00-50449.61%
OKTA191115P001650002019-08-25 11:07PM EST165.0031.1065.9070.400.00--01,382.62%
OKTA191115P001700002019-09-09 12:13PM EST170.0058.4051.6055.800.00-10402.73%
OKTA191115P001750002019-08-28 10:49AM EST175.0043.3075.7080.400.00-1201,457.23%
OKTA191115P001800002019-06-16 11:09PM EST180.0054.4043.0043.400.00--50.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen