Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.031,43 +31,23 (+0,05%) CMC Crypto 200
1.391,58 +9,01 (+0,65%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426C00075000 | 2024-04-15 10:08AM EDT | 75.00 | 21.40 | 16.00 | 19.80 | 0.00 | - | - | 1 | 444.73% |
| OKTA240426C00080000 | 2024-04-02 9:37AM EDT | 80.00 | 21.95 | 11.00 | 14.95 | 0.00 | - | - | 6 | 139.06% |
| OKTA240426C00081000 | 2024-04-19 9:56AM EDT | 81.00 | 12.70 | 10.10 | 13.85 | 0.00 | - | 9 | 9 | 128.91% |
| OKTA240426C00085000 | 2024-04-25 1:18PM EDT | 85.00 | 7.68 | 6.05 | 9.75 | -0.76 | -9.00% | 1 | 2 | 257.32% |
| OKTA240426C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 6.00 | 4.05 | 7.90 | 0.00 | - | 4 | 4 | 69.53% |
| OKTA240426C00090000 | 2024-04-25 1:49PM EDT | 90.00 | 3.35 | 2.80 | 4.00 | -1.58 | -32.05% | 14 | 3 | 78.61% |
| OKTA240426C00091000 | 2024-04-25 2:38PM EDT | 91.00 | 2.30 | 2.09 | 2.35 | -1.52 | -39.79% | 23 | 18 | 50.10% |
| OKTA240426C00092000 | 2024-04-25 3:37PM EDT | 92.00 | 1.56 | 1.45 | 1.55 | -0.85 | -35.27% | 36 | 62 | 50.00% |
| OKTA240426C00093000 | 2024-04-25 2:57PM EDT | 93.00 | 0.94 | 0.87 | 0.97 | -0.81 | -46.29% | 69 | 88 | 51.76% |
| OKTA240426C00094000 | 2024-04-25 3:52PM EDT | 94.00 | 0.42 | 0.46 | 0.52 | -0.69 | -62.16% | 74 | 100 | 49.32% |
| OKTA240426C00095000 | 2024-04-25 3:49PM EDT | 95.00 | 0.24 | 0.22 | 0.26 | -0.37 | -60.66% | 75 | 381 | 48.93% |
| OKTA240426C00096000 | 2024-04-25 3:46PM EDT | 96.00 | 0.10 | 0.08 | 0.13 | -0.32 | -76.19% | 24 | 133 | 50.39% |
| OKTA240426C00097000 | 2024-04-25 3:21PM EDT | 97.00 | 0.05 | 0.03 | 0.12 | -0.27 | -84.37% | 49 | 157 | 53.91% |
| OKTA240426C00098000 | 2024-04-25 2:16PM EDT | 98.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 418 | 474 | 58.59% |
| OKTA240426C00099000 | 2024-04-25 10:09AM EDT | 99.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 2,995 | 68.75% |
| OKTA240426C00100000 | 2024-04-25 3:57PM EDT | 100.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 4 | 110 | 75.00% |
| OKTA240426C00101000 | 2024-04-24 10:47AM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 132.42% |
| OKTA240426C00102000 | 2024-04-18 10:28AM EDT | 102.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 143.16% |
| OKTA240426C00103000 | 2024-04-18 2:17PM EDT | 103.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 153.71% |
| OKTA240426C00104000 | 2024-04-22 1:33PM EDT | 104.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 118 | 175.00% |
| OKTA240426C00105000 | 2024-04-23 3:17PM EDT | 105.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 174.02% |
| OKTA240426C00106000 | 2024-04-22 9:51AM EDT | 106.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 183.79% |
| OKTA240426C00107000 | 2024-04-12 1:35PM EDT | 107.00 | 0.33 | 0.00 | 0.77 | 0.00 | - | 3 | 10 | 194.53% |
| OKTA240426C00108000 | 2024-04-15 11:20AM EDT | 108.00 | 0.11 | 0.00 | 0.71 | 0.00 | - | 22 | 30 | 199.90% |
| OKTA240426C00109000 | 2024-04-22 3:58PM EDT | 109.00 | 0.32 | 0.00 | 0.67 | 0.00 | - | 1 | 7 | 206.25% |
| OKTA240426C00110000 | 2024-04-08 12:39PM EDT | 110.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 115.63% |
| OKTA240426C00111000 | 2024-04-09 11:36AM EDT | 111.00 | 0.33 | 0.00 | 0.59 | 0.00 | - | 2 | 9 | 217.58% |
| OKTA240426C00112000 | 2024-04-15 10:49AM EDT | 112.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 31 | 39 | 223.44% |
| OKTA240426C00114000 | 2024-03-27 3:51PM EDT | 114.00 | 1.03 | 0.00 | 0.53 | 0.00 | - | 11 | 11 | 237.11% |
| OKTA240426C00115000 | 2024-04-15 12:18PM EDT | 115.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 244.92% |
| OKTA240426C00116000 | 2024-04-23 11:36AM EDT | 116.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 252.73% |
| OKTA240426C00117000 | 2024-04-16 3:35PM EDT | 117.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 260.16% |
| OKTA240426C00119000 | 2024-04-01 9:30AM EDT | 119.00 | 0.46 | 0.00 | 0.53 | 0.00 | - | 1 | 34 | 275.00% |
| OKTA240426C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 282.42% |
| OKTA240426C00122000 | 2024-04-02 9:55AM EDT | 122.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 296.88% |
| OKTA240426C00125000 | 2024-03-08 12:03PM EDT | 125.00 | 2.53 | 0.03 | 0.75 | 0.00 | - | 4 | 4 | 341.80% |
| OKTA240426C00130000 | 2024-03-08 12:03PM EDT | 130.00 | 1.72 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 333.59% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426P00080000 | 2024-04-18 9:48AM EDT | 80.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | - | 3 | 176.17% |
| OKTA240426P00084000 | 2024-04-22 3:59PM EDT | 84.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 20 | 87.50% |
| OKTA240426P00085000 | 2024-04-24 3:49PM EDT | 85.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 303 | 92.19% |
| OKTA240426P00086000 | 2024-04-25 1:49PM EDT | 86.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 2 | 58 | 100.39% |
| OKTA240426P00087000 | 2024-04-24 3:45PM EDT | 87.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 3 | 105 | 85.55% |
| OKTA240426P00088000 | 2024-04-24 10:12AM EDT | 88.00 | 0.06 | 0.02 | 0.56 | 0.00 | - | 1 | 36 | 92.97% |
| OKTA240426P00089000 | 2024-04-25 9:30AM EDT | 89.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 13 | 121 | 53.91% |
| OKTA240426P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.13 | 0.12 | 0.16 | -0.43 | -76.79% | 210 | 107 | 51.37% |
| OKTA240426P00091000 | 2024-04-25 9:33AM EDT | 91.00 | 1.20 | 0.25 | 0.31 | +0.90 | +300.00% | 3 | 53 | 51.56% |
| OKTA240426P00092000 | 2024-04-25 3:52PM EDT | 92.00 | 0.58 | 0.49 | 0.58 | +0.06 | +11.54% | 54 | 117 | 50.49% |
| OKTA240426P00093000 | 2024-04-25 3:17PM EDT | 93.00 | 0.91 | 0.90 | 0.99 | +0.10 | +12.35% | 14 | 188 | 49.22% |
| OKTA240426P00094000 | 2024-04-25 2:51PM EDT | 94.00 | 1.48 | 1.48 | 1.57 | +0.30 | +25.42% | 20 | 74 | 48.15% |
| OKTA240426P00095000 | 2024-04-25 12:04PM EDT | 95.00 | 2.78 | 1.93 | 2.57 | +1.00 | +56.18% | 30 | 351 | 65.04% |
| OKTA240426P00096000 | 2024-04-25 12:04PM EDT | 96.00 | 3.69 | 2.70 | 3.40 | +1.19 | +47.60% | 10 | 49 | 67.97% |
| OKTA240426P00097000 | 2024-04-25 3:35PM EDT | 97.00 | 4.33 | 2.29 | 5.75 | -0.67 | -13.40% | 3 | 6 | 167.77% |
| OKTA240426P00098000 | 2024-04-22 3:52PM EDT | 98.00 | 4.92 | 3.45 | 7.00 | 0.00 | - | 2 | 35 | 75.39% |
| OKTA240426P00099000 | 2024-04-22 12:16PM EDT | 99.00 | 6.30 | 4.15 | 8.05 | 0.00 | - | 8 | 15 | 61.72% |
| OKTA240426P00100000 | 2024-04-22 10:06AM EDT | 100.00 | 7.45 | 5.10 | 9.10 | 0.00 | - | 1 | 16 | 70.31% |
| OKTA240426P00101000 | 2024-04-24 2:15PM EDT | 101.00 | 6.81 | 6.15 | 10.05 | 0.00 | - | 20 | 3 | 78.13% |
| OKTA240426P00102000 | 2024-04-24 2:19PM EDT | 102.00 | 9.25 | 7.15 | 11.05 | 0.00 | - | 20 | 6 | 85.94% |
| OKTA240426P00103000 | 2024-04-25 2:40PM EDT | 103.00 | 10.10 | 8.15 | 11.60 | -0.20 | -1.94% | 6 | 9 | 247.07% |
| OKTA240426P00104000 | 2024-04-24 2:15PM EDT | 104.00 | 11.50 | 9.15 | 13.05 | 0.00 | - | 11 | 7 | 100.78% |
| OKTA240426P00105000 | 2024-04-24 2:15PM EDT | 105.00 | 10.00 | 10.40 | 14.05 | 0.00 | - | 12 | 4 | 142.19% |
| OKTA240426P00106000 | 2024-04-18 1:27PM EDT | 106.00 | 11.71 | 11.50 | 15.05 | 0.00 | - | 2 | 0 | 159.77% |
| OKTA240426P00108000 | 2024-04-24 2:19PM EDT | 108.00 | 15.28 | 13.40 | 17.00 | 0.00 | - | 68 | 20 | 162.11% |
| OKTA240426P00110000 | 2024-03-15 3:21PM EDT | 110.00 | 7.05 | 10.05 | 13.85 | 0.00 | - | - | 2 | 0.00% |
