OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200710C001500002020-06-26 9:39AM EDT150.0046.0058.2060.000.00-12152.93%
OKTA200710C001575002020-06-15 3:25PM EDT157.5028.7051.0052.800.00--1141.50%
OKTA200710C001650002020-07-02 1:07PM EDT165.0045.2244.4546.00+17.02+60.35%22138.31%
OKTA200710C001675002020-06-24 2:56PM EDT167.5027.5041.3043.700.00--1127.86%
OKTA200710C001700002020-06-25 9:59AM EDT170.0024.7038.4040.350.00-64110.21%
OKTA200710C001725002020-06-24 10:16AM EDT172.5031.7736.7538.600.00-17117.82%
OKTA200710C001750002020-07-02 3:50PM EDT175.0033.8233.7035.05-1.84-5.16%42798.17%
OKTA200710C001775002020-07-02 2:28PM EDT177.5032.2931.8532.55-1.18-3.53%64197.58%
OKTA200710C001800002020-07-02 3:49PM EDT180.0028.4229.0530.15-3.08-9.78%5826789.84%
OKTA200710C001825002020-07-02 2:28PM EDT182.5027.4727.3027.80-2.39-8.00%65190.23%
OKTA200710C001850002020-07-02 3:49PM EDT185.0023.6225.1025.45-2.68-10.19%4627486.82%
OKTA200710C001875002020-07-01 3:38PM EDT187.5020.3022.5523.10-4.10-16.80%41780.88%
OKTA200710C001900002020-07-02 3:10PM EDT190.0019.8520.4020.80-2.08-9.48%3126677.49%
OKTA200710C001925002020-07-01 11:15AM EDT192.5015.7017.8518.45-2.18-12.19%22771.19%
OKTA200710C001950002020-07-02 1:34PM EDT195.0016.7015.6516.00-0.76-4.35%68866.04%
OKTA200710C001975002020-07-01 3:29PM EDT197.5011.7013.6013.95-4.17-26.28%37863.23%
OKTA200710C002000002020-07-01 3:29PM EDT200.0011.1711.6011.95-2.70-19.47%2111160.18%
OKTA200710C002025002020-07-02 3:49PM EDT202.509.409.7510.25-2.44-20.61%1116258.30%
OKTA200710C002050002020-07-02 3:10PM EDT205.007.758.008.50-2.35-23.27%5317655.64%
OKTA200710C002075002020-07-02 3:58PM EDT207.505.306.657.15-2.88-35.21%1136755.21%
OKTA200710C002100002020-07-02 3:58PM EDT210.004.105.605.60-2.71-39.79%16334454.00%
OKTA200710C002125002020-07-02 3:44PM EDT212.503.653.754.05-1.85-33.64%11912849.41%
OKTA200710C002150002020-07-02 3:57PM EDT215.002.253.403.40-1.96-46.56%13312251.10%
OKTA200710C002175002020-07-02 3:20PM EDT217.502.202.462.58-1.10-33.33%7110250.07%
OKTA200710C002200002020-07-02 3:49PM EDT220.001.111.792.00-1.49-57.31%1529850.07%
OKTA200710C002250002020-07-02 3:53PM EDT225.000.700.991.06-1.05-60.00%24429548.73%
OKTA200710C002300002020-07-02 3:44PM EDT230.000.450.530.74-0.43-48.86%2217150.15%
OKTA200710C002350002020-07-02 1:55PM EDT235.000.340.000.34-0.10-22.73%664550.44%
OKTA200710C002400002020-06-26 11:40AM EDT240.000.500.140.210.00-111250.68%
OKTA200710C002450002020-06-25 2:06PM EDT245.000.450.000.570.00-1661.52%
OKTA200710C002500002020-06-15 4:09PM EDT250.000.650.002.120.00--188.43%
OKTA200710C002550002020-06-26 1:36PM EDT255.000.240.002.150.00-2295.65%
OKTA200710C002600002020-06-25 3:52PM EDT260.000.200.000.890.00-4485.35%
OKTA200710C002700002020-06-15 4:09PM EDT270.000.580.000.830.00--295.41%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200710P001250002020-06-15 3:25PM EDT125.000.590.000.520.00--40164.26%
OKTA200710P001300002020-06-15 3:55PM EDT130.000.900.000.520.00--40152.93%
OKTA200710P001400002020-06-24 11:21AM EDT140.000.300.000.520.00-56131.45%
OKTA200710P001450002020-06-24 11:33AM EDT145.000.400.000.000.00-5950.00%
OKTA200710P001500002020-07-01 10:32AM EDT150.000.440.000.520.00-18111.13%
OKTA200710P001525002020-06-24 11:13AM EDT152.500.450.000.510.00-47105.96%
OKTA200710P001550002020-06-24 2:13PM EDT155.000.550.000.510.00-351101.07%
OKTA200710P001575002020-06-24 12:57PM EDT157.500.590.000.530.00-11296.97%
OKTA200710P001600002020-06-26 3:54PM EDT160.000.400.000.530.00-11792.19%
OKTA200710P001625002020-07-01 10:32AM EDT162.500.540.000.000.00-15825.00%
OKTA200710P001650002020-06-30 3:19PM EDT165.000.320.000.570.00-52883.89%
OKTA200710P001675002020-07-01 3:01PM EDT167.500.140.110.600.00-131882.47%
OKTA200710P001700002020-07-01 11:43AM EDT170.001.330.080.420.00-82772.95%
OKTA200710P001725002020-07-01 2:59PM EDT172.500.140.000.350.00-12364.45%
OKTA200710P001750002020-07-01 11:47AM EDT175.000.230.000.460.00-2015462.99%
OKTA200710P001775002020-07-02 1:18PM EDT177.500.380.350.44+0.04+11.76%29665.04%
OKTA200710P001800002020-07-02 3:03PM EDT180.000.410.420.45+0.02+5.13%613961.52%
OKTA200710P001825002020-07-01 3:21PM EDT182.500.500.490.590.00-293059.62%
OKTA200710P001850002020-07-02 3:59PM EDT185.000.600.610.71-0.40-40.00%1513357.42%
OKTA200710P001875002020-07-02 3:40PM EDT187.500.670.730.84-0.13-16.25%114154.79%
OKTA200710P001900002020-07-02 3:56PM EDT190.000.780.910.99-0.32-29.09%394852.34%
OKTA200710P001925002020-07-02 3:41PM EDT192.501.101.071.17-0.40-26.67%25350.10%
OKTA200710P001950002020-07-02 3:56PM EDT195.001.331.381.48-0.57-30.00%8311048.29%
OKTA200710P001975002020-07-02 2:14PM EDT197.501.901.741.89-0.70-26.92%5413246.68%
OKTA200710P002000002020-07-02 3:45PM EDT200.002.412.192.37-0.04-1.63%909644.73%
OKTA200710P002025002020-07-02 3:44PM EDT202.502.702.752.91-0.30-10.00%7542642.24%
OKTA200710P002050002020-07-02 3:29PM EDT205.003.503.453.80-0.20-5.41%699041.53%
OKTA200710P002075002020-07-02 12:52PM EDT207.504.454.554.75-0.25-5.32%566139.80%
OKTA200710P002100002020-07-02 3:31PM EDT210.006.135.605.90+0.21+3.55%524438.06%
OKTA200710P002125002020-07-02 3:05PM EDT212.507.047.057.25+0.24+3.53%242836.16%
OKTA200710P002150002020-07-02 3:46PM EDT215.009.498.558.80+1.29+15.73%12533.89%
OKTA200710P002175002020-07-02 1:27PM EDT217.509.8010.2010.55-1.80-15.52%10730.93%
OKTA200710P002200002020-07-02 2:13PM EDT220.0012.5012.1512.40+0.98+8.51%10823.63%
OKTA200710P002250002020-07-02 2:42PM EDT225.0017.0516.3516.70-1.10-6.06%530.00%
OKTA200710P002300002020-06-26 11:30AM EDT230.0029.2020.2021.350.00-770.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen