OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200409C000900002020-03-16 9:51AM EDT90.0010.8036.0039.800.00--1320.31%
OKTA200409C000970002020-03-20 2:07PM EDT97.0023.2028.7033.200.00--1286.04%
OKTA200409C000980002020-03-23 3:54PM EDT98.0022.8027.7032.400.00-22286.91%
OKTA200409C000990002020-03-23 3:27PM EDT99.0020.8026.7031.400.00-11279.20%
OKTA200409C001010002020-03-20 3:53PM EDT101.0018.1024.7029.400.00-11263.77%
OKTA200409C001040002020-03-23 3:54PM EDT104.0018.0022.0025.800.00-417216.99%
OKTA200409C001050002020-03-26 12:32PM EDT105.0020.5020.7025.400.00-5049233.40%
OKTA200409C001070002020-03-20 1:47PM EDT107.0016.0019.1021.800.00-88149.61%
OKTA200409C001080002020-04-03 11:07AM EDT108.009.3017.7021.900.00-42192.68%
OKTA200409C001090002020-03-18 2:09PM EDT109.008.0017.8020.400.00--1165.92%
OKTA200409C001100002020-04-06 9:30AM EDT110.0011.7717.0019.20+1.67+16.53%13150.88%
OKTA200409C001110002020-04-03 2:38PM EDT111.008.3015.2018.000.00-5252135.64%
OKTA200409C001120002020-04-03 3:53PM EDT112.008.3014.3016.900.00-26124.90%
OKTA200409C001130002020-04-06 10:35AM EDT113.0011.0013.6016.00+3.30+42.86%154123.29%
OKTA200409C001140002020-03-24 3:39PM EDT114.0013.0012.3015.500.00-10136.33%
OKTA200409C001150002020-04-06 3:32PM EDT115.0011.9012.2013.80+6.90+138.00%2838102.34%
OKTA200409C001160002020-04-06 11:37AM EDT116.008.0510.6013.50+1.95+31.97%416122.80%
OKTA200409C001170002020-04-03 11:42AM EDT117.008.109.8012.10+4.50+125.00%211102.15%
OKTA200409C001180002020-04-03 11:40AM EDT118.002.969.0012.300.00-41278.22%
OKTA200409C001190002020-04-06 11:37AM EDT119.005.708.3010.50+1.70+42.50%2660.55%
OKTA200409C001200002020-04-06 2:38PM EDT120.007.007.609.30+3.83+120.82%3110857.81%
OKTA200409C001210002020-04-06 9:45AM EDT121.007.106.708.50+5.65+389.66%61858.79%
OKTA200409C001220002020-04-06 3:55PM EDT122.006.946.007.60+4.74+215.45%131059.86%
OKTA200409C001230002020-04-06 12:51PM EDT123.003.905.306.50+2.65+212.00%722056.54%
OKTA200409C001240002020-04-06 1:40PM EDT124.004.704.605.70+3.41+264.34%192356.69%
OKTA200409C001250002020-04-06 3:49PM EDT125.004.004.105.00+2.82+238.98%679359.18%
OKTA200409C001260002020-04-06 1:59PM EDT126.003.103.504.30+2.22+252.27%173058.94%
OKTA200409C001270002020-04-06 3:34PM EDT127.002.653.003.50+2.21+502.27%871857.52%
OKTA200409C001280002020-04-06 3:59PM EDT128.002.582.453.10+2.08+416.00%211158.59%
OKTA200409C001290002020-04-06 3:51PM EDT129.002.001.952.55+1.37+217.46%601357.37%
OKTA200409C001300002020-04-06 3:59PM EDT130.001.601.251.75+1.35+540.00%1687855.32%
OKTA200409C001310002020-04-06 3:59PM EDT131.001.251.151.45+1.08+635.29%46441052.88%
OKTA200409C001320002020-04-06 3:50PM EDT132.000.800.801.35+0.70+700.00%2229654.44%
OKTA200409C001330002020-04-06 3:40PM EDT133.000.510.500.80-0.99-66.00%1112253.47%
OKTA200409C001340002020-04-06 3:37PM EDT134.000.350.400.65-1.66-82.59%72050.68%
OKTA200409C001350002020-04-06 3:15PM EDT135.000.200.250.45-0.15-42.86%1098553.22%
OKTA200409C001360002020-04-01 10:21AM EDT136.000.220.000.300.00-603551.76%
OKTA200409C001370002020-04-06 10:08AM EDT137.000.150.100.20-0.45-75.00%61950.98%
OKTA200409C001380002020-04-06 9:30AM EDT138.000.730.050.15+0.68+1,360.00%1851.76%
OKTA200409C001390002020-03-31 9:53AM EDT139.000.400.000.100.00-1551.37%
OKTA200409C001400002020-04-01 12:33PM EDT140.000.080.000.100.00-21254.88%
OKTA200409C001410002020-03-25 2:32PM EDT141.000.700.000.100.00-3451.95%
OKTA200409C001420002020-03-31 10:20AM EDT142.000.350.000.100.00-102255.47%
OKTA200409C001430002020-03-27 11:07AM EDT143.000.500.000.150.00-111262.31%
OKTA200409C001450002020-03-09 12:10AM EDT145.001.200.000.200.00--872.07%
OKTA200409C001500002020-03-30 3:04PM EDT150.000.050.000.150.00--284.18%
OKTA200409C001800002020-03-19 9:35AM EDT180.000.100.000.150.00-711160.94%
Putsfür9. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKTA200409P000700002020-03-19 2:30PM EDT70.000.520.000.150.00-110282.81%
OKTA200409P000750002020-03-16 12:00AM EDT75.000.500.150.150.00--14278.52%
OKTA200409P000800002020-03-20 6:04PM EDT80.000.55-0.150.00--4248.44%
OKTA200409P000850002020-03-18 1:15PM EDT85.003.600.000.150.00-544199.22%
OKTA200409P000900002020-04-03 3:39PM EDT90.000.060.000.050.00-12100153.13%
OKTA200409P000950002020-03-30 10:10AM EDT95.000.400.000.150.00-189150.39%
OKTA200409P000960002020-03-27 3:49PM EDT96.000.700.000.150.00-44145.70%
OKTA200409P000970002020-03-27 10:22AM EDT97.001.150.000.150.00-11141.41%
OKTA200409P000980002020-04-03 3:17PM EDT98.000.090.000.150.00-66136.72%
OKTA200409P000990002020-04-02 3:52PM EDT99.000.350.000.150.00-33132.03%
OKTA200409P001000002020-04-06 12:39PM EDT100.000.050.000.05-0.10-66.67%4251110.94%
OKTA200409P001010002020-04-03 3:17PM EDT101.000.150.000.150.00-23123.05%
OKTA200409P001020002020-03-20 6:04PM EDT102.008.000.000.100.00--47112.11%
OKTA200409P001030002020-04-03 3:25PM EDT103.000.260.000.150.00-12114.06%
OKTA200409P001040002020-04-06 10:21AM EDT104.000.030.000.10-0.44-93.62%5168103.91%
OKTA200409P001050002020-04-06 12:39PM EDT105.000.050.000.10-0.33-86.84%186299.22%
OKTA200409P001060002020-03-31 11:18AM EDT106.000.800.000.200.00-39105.47%
OKTA200409P001070002020-04-06 1:04PM EDT107.000.150.000.15-0.39-72.22%5796.48%
OKTA200409P001080002020-04-06 9:53AM EDT108.000.100.000.35-0.65-86.67%212106.45%
OKTA200409P001090002020-04-06 11:25AM EDT109.000.200.000.45-1.30-86.67%77106.84%
OKTA200409P001100002020-04-06 1:35PM EDT110.000.100.050.15-0.80-88.89%8814087.89%
OKTA200409P001110002020-04-03 12:51PM EDT111.001.350.000.150.00-61279.49%
OKTA200409P001120002020-04-06 3:29PM EDT112.000.100.000.15-1.30-92.86%5711575.39%
OKTA200409P001130002020-04-06 11:16AM EDT113.000.450.050.20-1.15-71.88%25677.54%
OKTA200409P001140002020-04-06 3:07PM EDT114.000.200.050.20-2.00-90.91%9773.05%
OKTA200409P001150002020-04-06 3:50PM EDT115.000.200.100.20-1.95-90.70%11512570.90%
OKTA200409P001160002020-04-06 10:31AM EDT116.000.800.150.30-1.80-69.23%115372.27%
OKTA200409P001170002020-04-06 3:58PM EDT117.000.300.200.30-2.50-89.29%195968.95%
OKTA200409P001180002020-04-06 3:57PM EDT118.000.400.250.45-2.50-86.21%1710169.63%
OKTA200409P001190002020-04-06 3:33PM EDT119.000.550.300.50-3.25-85.53%59766.70%
OKTA200409P001200002020-04-06 3:32PM EDT120.000.720.400.65-3.48-82.86%142966.41%
OKTA200409P001210002020-04-06 1:14PM EDT121.001.400.500.80-3.10-68.89%14665.14%
OKTA200409P001220002020-04-06 2:37PM EDT122.001.270.651.00-7.23-85.06%95664.55%
OKTA200409P001230002020-04-06 3:52PM EDT123.001.000.801.15-4.78-82.70%421962.31%
OKTA200409P001240002020-04-06 3:20PM EDT124.001.701.051.50-4.80-73.85%311363.14%
OKTA200409P001250002020-04-06 3:30PM EDT125.001.971.301.80-7.53-79.26%383362.11%
OKTA200409P001260002020-04-06 3:38PM EDT126.002.201.602.15-7.50-77.32%7661.13%
OKTA200409P001270002020-04-06 3:45PM EDT127.002.502.052.55-6.30-71.59%311261.23%
OKTA200409P001280002020-04-06 11:22AM EDT128.006.002.352.90-4.40-42.31%371057.96%
OKTA200409P001290002020-04-06 10:06AM EDT129.005.002.853.40-0.60-10.71%2157.28%
OKTA200409P001310002020-03-25 9:46AM EDT131.0010.303.804.600.00-21153.37%
OKTA200409P001320002020-04-06 2:19PM EDT132.006.254.405.80-4.55-42.13%38458.11%
OKTA200409P001330002020-04-06 10:42AM EDT133.009.405.106.70-0.90-8.74%1259.57%
OKTA200409P001340002020-03-31 10:27AM EDT134.009.105.707.600.00-2558.50%
OKTA200409P001360002020-03-23 12:09PM EDT136.0020.106.409.800.00-13102.25%
OKTA200409P001370002020-03-23 12:09PM EDT137.0020.807.3011.000.00-1254.79%
OKTA200409P001390002020-03-23 12:09PM EDT139.0022.609.5012.900.00-1166.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen