OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191122C000850002019-10-23 9:39AM EST85.0018.1041.6043.400.00--1504.49%
OKTA191122C000900002019-10-24 10:59AM EST90.0017.0036.5038.500.00-11458.98%
OKTA191122C000940002019-10-29 8:35AM EST94.0014.0032.3034.600.00--4424.22%
OKTA191122C000950002019-11-22 3:25PM EST95.0032.4031.7033.40+10.20+45.95%138389.06%
OKTA191122C000960002019-10-31 11:13AM EST96.0014.7030.8032.500.00-77389.84%
OKTA191122C000965002019-11-05 10:21AM EST96.5010.6030.3032.000.00-15384.18%
OKTA191122C000970002019-10-29 8:35AM EST97.0013.2029.7031.500.00-111378.52%
OKTA191122C000975002019-11-05 11:42AM EST97.5010.5029.2031.100.00-416383.79%
OKTA191122C000980002019-11-05 9:41AM EST98.0010.8028.9030.500.00-124207.81%
OKTA191122C000985002019-11-11 9:32AM EST98.5011.3027.3030.500.00-44410.74%
OKTA191122C000990002019-11-15 3:56PM EST99.0018.0027.8029.600.00-39200.00%
OKTA191122C000995002019-11-08 9:53AM EST99.508.2027.2029.000.00-67350.78%
OKTA191122C001000002019-11-19 3:17PM EST100.0027.0026.6029.300.00-720271.48%
OKTA191122C001010002019-11-19 12:46PM EST101.0026.9025.7027.500.00-15334.38%
OKTA191122C001020002019-11-19 9:35AM EST102.0021.7024.6026.600.00-28333.40%
OKTA191122C001030002019-11-07 9:40AM EST103.006.5023.5025.500.00-623312.50%
OKTA191122C001040002019-11-19 1:06PM EST104.0023.1222.7024.500.00-110301.76%
OKTA191122C001050002019-11-22 3:50PM EST105.0022.4022.2023.10+10.05+81.38%1247247.46%
OKTA191122C001060002019-11-18 1:28PM EST106.0016.5520.8022.600.00-222151.56%
OKTA191122C001070002019-11-22 10:25AM EST107.0019.8619.6021.60-1.72-7.97%127278.32%
OKTA191122C001080002019-11-20 9:49AM EST108.0020.4818.6020.600.00-826267.48%
OKTA191122C001090002019-11-22 2:44PM EST109.0018.2218.0019.30+0.74+4.23%187230.27%
OKTA191122C001100002019-11-22 12:07PM EST110.0015.8017.3018.00-2.40-13.19%28260187.89%
OKTA191122C001110002019-11-22 1:49PM EST111.0016.1015.2017.50-0.36-2.19%247226.95%
OKTA191122C001120002019-11-22 3:11PM EST112.0015.4015.0016.10-0.50-3.14%282180.86%
OKTA191122C001130002019-11-22 10:23AM EST113.0014.1014.1015.10-0.55-3.75%481171.29%
OKTA191122C001140002019-11-20 10:08AM EST114.0014.1013.2014.100.00-20103161.91%
OKTA191122C001150002019-11-22 3:58PM EST115.0012.6012.3013.000.00-3222142.38%
OKTA191122C001160002019-11-22 1:15PM EST116.0011.7210.9012.10+0.22+1.91%369142.77%
OKTA191122C001170002019-11-22 10:52AM EST117.009.4010.4010.90-1.13-10.73%3332113.67%
OKTA191122C001180002019-11-22 3:54PM EST118.009.699.309.90-0.05-0.51%22105105.08%
OKTA191122C001190002019-11-22 3:33PM EST119.008.408.508.90-0.51-5.72%2019764.84%
OKTA191122C001200002019-11-22 2:58PM EST120.007.707.307.90-0.30-3.75%3646287.50%
OKTA191122C001210002019-11-22 3:49PM EST121.006.406.107.10+0.12+1.91%67694.14%
OKTA191122C001220002019-11-22 3:42PM EST122.005.255.006.20-0.67-11.32%36190.33%
OKTA191122C001230002019-11-22 2:58PM EST123.004.804.304.90+0.25+5.49%3526560.25%
OKTA191122C001240002019-11-22 2:51PM EST124.003.473.303.80-0.73-17.38%1114942.97%
OKTA191122C001250002019-11-22 3:57PM EST125.002.802.402.85-0.40-12.50%5523237.60%
OKTA191122C001260002019-11-22 3:56PM EST126.001.691.351.80-0.66-28.09%14110324.61%
OKTA191122C001270002019-11-22 3:56PM EST127.000.710.350.80-0.96-57.49%14324914.06%
OKTA191122C001280002019-11-22 3:55PM EST128.000.050.000.10-1.30-96.30%2682618.55%
OKTA191122C001290002019-11-21 3:53PM EST129.000.880.000.000.00--06.25%
OKTA191122C001300002019-11-22 3:03PM EST130.000.050.000.05-0.55-91.67%7942023.44%
OKTA191122C001310002019-11-22 1:12PM EST131.000.030.000.05-0.32-91.43%4137930.86%
OKTA191122C001350002019-11-21 12:14PM EST135.000.100.000.050.00-107651.56%
OKTA191122C001400002019-11-21 9:30AM EST140.000.050.000.100.00-41787.50%
OKTA191122C001450002019-11-15 2:52PM EST145.000.010.000.250.00-21132.81%
OKTA191122C001500002019-10-13 11:01PM EST150.000.550.000.000.00--050.00%
OKTA191122C001550002019-10-13 11:01PM EST155.000.300.000.000.00--050.00%
Putsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191122P000650002019-10-13 11:01PM EST65.000.100.000.050.00-10481.25%
OKTA191122P000700002019-10-04 10:49AM EST70.000.260.000.150.00--2487.50%
OKTA191122P000750002019-11-08 12:32PM EST75.000.030.000.250.00-55467.19%
OKTA191122P000800002019-11-05 12:20PM EST80.000.050.000.100.00-34368.75%
OKTA191122P000850002019-11-21 1:54PM EST85.000.040.000.100.00-431325.00%
OKTA191122P000900002019-11-14 11:37AM EST90.000.030.000.050.00-1073262.50%
OKTA191122P000920002019-11-08 11:27AM EST92.000.400.000.250.00-22303.91%
OKTA191122P000940002019-11-11 1:34PM EST94.000.170.000.100.00-21252.34%
OKTA191122P000950002019-11-20 2:46PM EST95.000.040.000.100.00-186244.53%
OKTA191122P000960002019-11-05 1:23PM EST96.001.200.000.100.00-24236.72%
OKTA191122P000965002019-11-11 2:23PM EST96.500.250.000.100.00-1420232.81%
OKTA191122P000970002019-11-08 10:49AM EST97.001.050.000.100.00-12228.91%
OKTA191122P000975002019-11-08 1:54PM EST97.500.650.000.100.00-10225.00%
OKTA191122P000980002019-11-12 11:17AM EST98.000.260.000.100.00-226221.88%
OKTA191122P000985002019-11-07 2:36PM EST98.501.400.000.100.00-111217.19%
OKTA191122P000990002019-11-13 3:16PM EST99.000.100.000.050.00-1121196.88%
OKTA191122P000995002019-11-08 10:46AM EST99.501.500.000.100.00-111210.16%
OKTA191122P001000002019-11-18 12:28PM EST100.000.050.000.100.00-5088206.25%
OKTA191122P001010002019-11-12 12:39PM EST101.000.350.000.050.00-18182.81%
OKTA191122P001020002019-11-13 3:33PM EST102.000.160.000.100.00-717191.41%
OKTA191122P001030002019-11-19 10:09AM EST103.000.060.000.100.00-336184.38%
OKTA191122P001040002019-11-14 11:56AM EST104.000.200.000.100.00-1041176.56%
OKTA191122P001050002019-11-15 3:54PM EST105.000.120.000.050.00-2659154.69%
OKTA191122P001060002019-11-21 9:30AM EST106.000.050.000.050.00-50113148.44%
OKTA191122P001070002019-11-19 9:33AM EST107.000.070.000.100.00-329155.47%
OKTA191122P001080002019-11-19 1:58PM EST108.000.100.000.250.00-361170.70%
OKTA191122P001090002019-11-22 10:05AM EST109.000.050.050.05-0.03-37.50%147140.63%
OKTA191122P001100002019-11-19 2:54PM EST110.000.020.100.050.00-18110142.19%
OKTA191122P001110002019-11-18 2:02PM EST111.000.200.150.050.00-2272141.41%
OKTA191122P001120002019-11-19 9:40AM EST112.000.050.000.050.00-270108.59%
OKTA191122P001130002019-11-19 3:02PM EST113.000.050.000.250.00-6242131.25%
OKTA191122P001140002019-11-22 10:05AM EST114.000.010.000.10-0.31-96.88%169105.47%
OKTA191122P001150002019-11-22 1:35PM EST115.000.030.000.10-0.05-62.50%112498.44%
OKTA191122P001160002019-11-22 12:10PM EST116.000.050.000.05-0.05-50.00%77482.81%
OKTA191122P001170002019-11-22 1:07PM EST117.000.040.000.10-0.15-78.95%15384.77%
OKTA191122P001180002019-11-21 3:24PM EST118.000.050.000.050.00-18069.53%
OKTA191122P001190002019-11-20 11:20AM EST119.000.050.000.050.00-110663.28%
OKTA191122P001200002019-11-22 12:10PM EST120.000.050.000.050.00-210957.03%
OKTA191122P001210002019-11-22 12:24PM EST121.000.030.000.05-0.11-78.57%2911650.00%
OKTA191122P001220002019-11-22 1:07PM EST122.000.070.000.10-0.04-36.36%239356.64%
OKTA191122P001230002019-11-22 9:35AM EST123.000.050.000.10-0.29-85.29%106748.44%
OKTA191122P001240002019-11-21 3:34PM EST124.000.300.000.000.00--012.50%
OKTA191122P001250002019-11-22 3:57PM EST125.000.030.000.05-0.47-94.00%10317226.56%
OKTA191122P001260002019-11-22 3:57PM EST126.000.040.000.05-0.81-95.29%7120618.56%
OKTA191122P001270002019-11-22 3:44PM EST127.000.100.000.10-1.07-91.45%815812.50%
OKTA191122P001300002019-11-22 3:04PM EST130.002.452.202.65-0.75-23.44%31727441.60%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen