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 EST50.0076.6276.5079.800.00-161,271.29%
OKTA191115C000550002019-05-31 11:02AM EST55.0065.0068.1070.000.00-11975.10%
OKTA191115C000600002019-10-28 8:49AM EST60.0047.2052.9054.800.00-22325.39%
OKTA191115C000650002019-06-03 1:54PM EST65.0046.6462.7064.300.00-95971.73%
OKTA191115C000700002019-10-24 8:37AM EST70.0034.1043.5044.400.00-219268.16%
OKTA191115C000750002019-11-12 12:39PM EST75.0038.7138.5039.20+13.71+54.84%165223.63%
OKTA191115C000800002019-11-07 3:51PM EST80.0025.4033.5034.300.00-354199.02%
OKTA191115C000850002019-11-08 10:27AM EST85.0021.6128.7029.200.00-198174.41%
OKTA191115C000890002019-10-24 8:48AM EST89.0016.1024.3025.500.00--46147.46%
OKTA191115C000900002019-11-11 2:42PM EST90.0022.4523.6024.200.00-1689141.89%
OKTA191115C000910002019-10-28 9:45AM EST91.0015.0022.3023.200.00--6123.05%
OKTA191115C000920002019-10-23 10:32AM EST92.0012.6021.5022.400.00--29134.67%
OKTA191115C000930002019-11-05 10:21AM EST93.0012.9020.4021.500.00-931129.10%
OKTA191115C000940002019-10-31 8:55AM EST94.0015.2019.5020.500.00-231126.86%
OKTA191115C000950002019-11-12 11:21AM EST95.0017.4018.7019.10+0.93+5.65%1211114.75%
OKTA191115C000955002019-10-31 10:42AM EST95.5014.5018.0019.200.00-511124.32%
OKTA191115C000960002019-11-05 9:41AM EST96.0011.8017.5018.500.00-68115.72%
OKTA191115C000965002019-11-05 12:04PM EST96.5011.3016.6018.000.00-155299.61%
OKTA191115C000970002019-10-31 9:16AM EST97.0010.0016.5017.500.00-517110.16%
OKTA191115C000975002019-11-05 1:15PM EST97.5010.3016.2016.800.00-275107.42%
OKTA191115C000980002019-11-04 12:34PM EST98.008.5015.7016.200.00-622101.76%
OKTA191115C000985002019-11-05 12:49PM EST98.509.9015.1015.700.00-115996.09%
OKTA191115C000990002019-11-06 1:03PM EST99.0010.5014.6015.200.00-89693.36%
OKTA191115C000995002019-11-07 9:46AM EST99.508.6014.1014.700.00-17090.72%
OKTA191115C001000002019-11-12 1:02PM EST100.0013.2413.8014.10+0.92+7.47%771,07990.92%
OKTA191115C001010002019-11-08 10:34AM EST101.007.2012.7013.300.00-147687.99%
OKTA191115C001020002019-11-12 10:11AM EST102.0010.4111.6012.20+1.61+18.30%56477.44%
OKTA191115C001030002019-11-08 12:34PM EST103.006.9010.6011.500.00-39379.10%
OKTA191115C001040002019-11-11 9:44AM EST104.006.609.8010.200.00-1613671.29%
OKTA191115C001050002019-11-12 1:02PM EST105.008.408.909.30+1.60+23.53%221,40869.68%
OKTA191115C001060002019-11-12 11:35AM EST106.007.407.808.20+2.35+46.53%77459.96%
OKTA191115C001070002019-11-12 12:02PM EST107.006.507.007.40+1.00+18.18%528961.23%
OKTA191115C001080002019-11-12 11:38AM EST108.005.856.106.40+1.85+46.25%87556.54%
OKTA191115C001090002019-11-12 10:29AM EST109.005.005.205.50+0.50+11.11%620752.88%
OKTA191115C001100002019-11-12 1:42PM EST110.004.604.504.70+1.96+74.24%11577852.44%
OKTA191115C001110002019-11-12 1:22PM EST111.003.403.703.90+0.40+13.33%229851.95%
OKTA191115C001120002019-11-12 12:59PM EST112.002.803.003.20+0.75+36.59%8334450.20%
OKTA191115C001130002019-11-12 1:30PM EST113.002.452.402.50+0.55+28.95%20510647.17%
OKTA191115C001140002019-11-12 1:25PM EST114.001.801.852.05+0.79+78.22%20112648.05%
OKTA191115C001150002019-11-12 1:25PM EST115.001.401.401.50+0.48+52.17%3011,29245.26%
OKTA191115C001160002019-11-12 12:37PM EST116.001.121.101.15+0.22+24.44%11214145.26%
OKTA191115C001170002019-11-12 1:34PM EST117.000.760.750.85+0.18+31.03%3125844.82%
OKTA191115C001180002019-11-12 1:29PM EST118.000.550.500.650.00-10611945.56%
OKTA191115C001190002019-11-11 9:33AM EST119.000.400.350.45+0.20+100.00%12844.82%
OKTA191115C001200002019-11-12 12:38PM EST120.000.310.250.35+0.11+55.00%431,56046.09%
OKTA191115C001210002019-11-12 10:20AM EST121.000.150.150.25-0.08-34.78%35346.29%
OKTA191115C001220002019-11-08 1:29PM EST122.000.200.100.200.00-565847.95%
OKTA191115C001240002019-11-05 3:50PM EST124.000.150.000.150.00-3852.54%
OKTA191115C001250002019-11-12 11:06AM EST125.000.050.050.150.00-1192351.95%
OKTA191115C001300002019-11-11 2:17PM EST130.000.030.000.050.00-22,14855.86%
OKTA191115C001350002019-11-06 1:51PM EST135.000.050.000.050.00-201,20469.53%
OKTA191115C001400002019-11-12 11:23AM EST140.000.050.000.05-0.02-28.57%482482.03%
OKTA191115C001450002019-10-30 11:08AM EST145.000.050.000.050.00-1854793.75%
OKTA191115C001500002019-11-11 9:40AM EST150.000.020.000.050.00-11,058104.69%
OKTA191115C001550002019-10-31 2:46PM EST155.000.030.000.050.00-11,158115.63%
OKTA191115C001600002019-10-11 12:47PM EST160.000.130.000.050.00-16767125.78%
OKTA191115C001650002019-10-11 11:23AM EST165.000.050.000.050.00-168135.16%
OKTA191115C001700002019-09-25 8:48AM EST170.000.030.000.050.00-5249145.31%
OKTA191115C001750002019-10-15 1:08PM EST175.000.050.000.050.00-172153.91%
OKTA191115C001800002019-09-10 2:44PM EST180.000.050.000.050.00-1076162.50%
OKTA191115C001850002019-09-13 1:08PM EST185.000.010.000.050.00-1016171.09%
OKTA191115C001900002019-09-06 11:47AM EST190.000.050.000.050.00-113179.69%
OKTA191115C001950002019-08-26 11:39AM EST195.000.550.000.050.00-113187.50%
OKTA191115C002000002019-10-25 8:31AM EST200.000.150.000.000.00-21850.00%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA191115P000450002019-06-26 10:45AM EST45.000.100.000.050.00-110326.56%
OKTA191115P000500002019-07-24 10:10AM EST50.000.010.000.000.00-141550.00%
OKTA191115P000550002019-07-05 12:42PM EST55.000.200.050.200.00-510314.06%
OKTA191115P000600002019-09-27 1:49PM EST60.000.150.000.050.00-100229.69%
OKTA191115P000650002019-09-13 1:59PM EST65.000.250.050.050.00-540220.31%
OKTA191115P000700002019-11-08 3:38PM EST70.000.010.000.000.00-1025550.00%
OKTA191115P000750002019-10-25 1:37PM EST75.000.040.000.050.00-2119154.69%
OKTA191115P000800002019-11-08 3:38PM EST80.000.020.000.050.00-10360132.81%
OKTA191115P000850002019-11-11 12:34PM EST85.000.020.000.050.00-20513111.72%
OKTA191115P000890002019-11-01 8:54AM EST89.000.190.000.150.00-114110.55%
OKTA191115P000900002019-11-11 3:10PM EST90.000.050.000.100.00-12474100.00%
OKTA191115P000910002019-11-06 1:29PM EST91.000.150.000.100.00-106296.09%
OKTA191115P000920002019-11-08 3:31PM EST92.000.050.000.000.00-271350.00%
OKTA191115P000930002019-11-11 12:22PM EST93.000.020.000.000.00-912150.00%
OKTA191115P000940002019-11-07 11:38AM EST94.000.250.000.050.00-102076.56%
OKTA191115P000950002019-11-12 10:49AM EST95.000.010.000.05-0.04-80.00%243272.66%
OKTA191115P000955002019-11-12 11:13AM EST95.500.080.000.10+0.03+60.00%65677.34%
OKTA191115P000960002019-11-11 1:44PM EST96.000.080.000.150.00-28580.08%
OKTA191115P000965002019-11-12 11:13AM EST96.500.080.000.10-0.07-46.67%62173.44%
OKTA191115P000970002019-11-11 3:56PM EST97.000.050.000.150.00-2610975.78%
OKTA191115P000975002019-11-08 9:33AM EST97.500.750.000.100.00-13569.53%
OKTA191115P000980002019-11-11 9:39AM EST98.000.150.000.100.00-14667.19%
OKTA191115P000985002019-11-12 11:40AM EST98.500.040.000.10-0.81-95.29%11865.23%
OKTA191115P000990002019-11-12 9:44AM EST99.000.050.000.10-0.05-50.00%17763.28%
OKTA191115P000995002019-11-12 9:51AM EST99.500.050.000.10-0.07-58.33%107461.33%
OKTA191115P001000002019-11-12 11:41AM EST100.000.040.000.15-0.06-60.00%51,43863.28%
OKTA191115P001010002019-11-12 12:37PM EST101.000.040.000.15-0.14-77.78%19058.98%
OKTA191115P001020002019-11-12 9:57AM EST102.000.120.000.10-0.12-50.00%18751.17%
OKTA191115P001030002019-11-12 12:41PM EST103.000.100.050.15-0.11-52.38%117253.32%
OKTA191115P001040002019-11-12 12:57PM EST104.000.140.050.15-0.11-44.00%2912353.22%
OKTA191115P001050002019-11-12 1:31PM EST105.000.160.100.20-0.39-70.91%222,72151.86%
OKTA191115P001060002019-11-12 10:20AM EST106.000.200.150.25-0.41-67.21%108949.71%
OKTA191115P001070002019-11-12 12:01PM EST107.000.300.200.30-0.85-73.91%1419646.88%
OKTA191115P001080002019-11-12 12:56PM EST108.000.450.300.40-0.80-64.00%7715245.41%
OKTA191115P001090002019-11-12 12:41PM EST109.000.550.450.55-0.93-62.84%9319944.58%
OKTA191115P001100002019-11-12 1:07PM EST110.000.850.600.70-0.62-42.18%541,58342.48%
OKTA191115P001110002019-11-12 10:24AM EST111.001.100.800.95-0.65-37.14%611541.75%
OKTA191115P001120002019-11-12 12:09PM EST112.001.301.101.25-1.70-56.67%8310340.67%
OKTA191115P001130002019-11-12 12:47PM EST113.001.891.451.60-3.56-65.32%241939.06%
OKTA191115P001140002019-11-12 1:41PM EST114.002.051.902.10-1.85-47.44%281638.97%
OKTA191115P001150002019-11-12 1:07PM EST115.003.002.452.60-1.90-38.78%5390936.91%
OKTA191115P001160002019-11-06 10:01AM EST116.008.403.003.200.00-12534.96%
OKTA191115P001170002019-11-05 11:16AM EST117.0012.603.704.000.00--1035.99%
OKTA191115P001180002019-11-04 10:47AM EST118.009.004.504.700.00-1131.25%
OKTA191115P001190002019-11-06 10:18AM EST119.0011.205.305.600.00-3530.86%
OKTA191115P001200002019-11-12 10:41AM EST120.007.746.306.50-2.11-21.42%674825.39%
OKTA191115P001210002019-11-04 12:05PM EST121.0012.007.007.500.00-121228.52%
OKTA191115P001230002019-11-04 10:09AM EST123.0014.008.909.400.00-110.00%
OKTA191115P001250002019-11-12 1:32PM EST125.0011.1710.9011.30-2.97-21.00%52600.00%
OKTA191115P001300002019-11-07 2:53PM EST130.0024.3215.9016.300.00-41010.00%
OKTA191115P001350002019-11-08 12:20PM EST135.0027.2020.6021.500.00-25767.19%
OKTA191115P001400002019-11-05 3:26PM EST140.0032.4025.7026.500.00-12179.69%
OKTA191115P001450002019-08-30 9:50AM EST145.0023.0040.1041.600.00-40404.20%
OKTA191115P001500002019-08-28 11:17AM EST150.0023.7050.9055.300.00-30586.38%
OKTA191115P001550002019-09-05 9:17AM EST155.0030.4049.3052.200.00-100447.31%
OKTA191115P001600002019-09-10 10:16AM EST160.0051.1541.3044.600.00-500.00%
OKTA191115P001650002019-08-25 11:07PM EST165.0031.1065.9070.400.00--0653.08%
OKTA191115P001700002019-09-09 12:13PM EST170.0058.4051.6055.800.00-100.00%
OKTA191115P001750002019-08-28 10:49AM EST175.0043.3075.7080.400.00-120689.26%
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