U.S. markets close in 3 hours 46 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
74.26+0.23 (+0.31%)
A partir del 12:14PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OKTA240920C000450002024-08-29 9:32AM EDT45.0035.0027.5531.100.00-11217.97%
OKTA240920C000500002024-02-29 10:34AM EDT50.0058.2654.2558.200.00--11,984.77%
OKTA240920C000550002024-09-03 11:47AM EDT55.0023.5017.6521.150.00-15157.03%
OKTA240920C000600002024-08-30 9:39AM EDT60.0019.1514.2014.550.00-22113.67%
OKTA240920C000610002024-09-13 2:00PM EDT61.0013.2013.2513.750.00--7123.24%
OKTA240920C000650002024-08-30 1:37PM EDT65.0014.109.259.600.00-6883.20%
OKTA240920C000660002024-09-11 9:35AM EDT66.005.908.208.700.00--677.93%
OKTA240920C000670002024-09-09 12:34PM EDT67.005.907.257.550.00--165.23%
OKTA240920C000675002024-09-13 10:57AM EDT67.507.556.657.050.00--1655.86%
OKTA240920C000680002024-09-11 12:38PM EDT68.005.706.256.650.00--1562.31%
OKTA240920C000690002024-09-10 1:38PM EDT69.002.895.306.700.00--1485.45%
OKTA240920C000700002024-09-17 11:31AM EDT70.004.702.684.60+0.33+7.55%249255.66%
OKTA240920C000710002024-09-16 2:05PM EDT71.003.903.453.700.00-28551.27%
OKTA240920C000720002024-09-17 9:32AM EDT72.003.202.622.83+0.69+27.49%527646.58%
OKTA240920C000730002024-09-16 12:10PM EDT73.001.851.841.95-0.02-1.07%1042339.60%
OKTA240920C000740002024-09-17 10:06AM EDT74.001.261.231.44+0.04+3.28%365242.19%
OKTA240920C000750002024-09-17 11:16AM EDT75.000.820.740.81+0.02+2.50%801,49636.62%
OKTA240920C000760002024-09-17 11:19AM EDT76.000.450.420.47+0.01+2.27%525736.13%
OKTA240920C000770002024-09-17 11:04AM EDT77.000.200.220.25-0.08-28.57%356835.74%
OKTA240920C000775002024-09-17 10:25AM EDT77.500.180.150.20-0.07-28.00%660936.91%
OKTA240920C000780002024-09-17 11:32AM EDT78.000.150.110.15-0.02-11.76%2369137.50%
OKTA240920C000790002024-09-17 9:48AM EDT79.000.070.060.10-0.04-36.36%72,18040.04%
OKTA240920C000800002024-09-17 9:58AM EDT80.000.060.020.090.00-61,07945.12%
OKTA240920C000810002024-09-17 11:34AM EDT81.000.030.010.14-0.08-72.73%112656.06%
OKTA240920C000820002024-09-16 3:30PM EDT82.000.120.020.110.00-53353.13%
OKTA240920C000825002024-09-13 10:12AM EDT82.500.100.020.050.00-25074550.39%
OKTA240920C000830002024-09-16 9:38AM EDT83.000.040.020.150.00-212861.33%
OKTA240920C000840002024-09-17 10:46AM EDT84.000.030.010.06-0.01-25.00%15357.42%
OKTA240920C000850002024-09-17 10:34AM EDT85.000.040.020.04+0.01+33.33%41,24860.55%
OKTA240920C000860002024-09-17 11:29AM EDT86.000.020.020.12-0.02-50.00%11774.22%
OKTA240920C000870002024-09-04 1:26PM EDT87.000.080.010.130.00-110578.91%
OKTA240920C000875002024-09-13 12:36PM EDT87.500.050.010.130.00-128181.25%
OKTA240920C000880002024-09-17 9:42AM EDT88.000.020.010.06-0.16-88.89%32175.00%
OKTA240920C000890002024-09-10 3:11PM EDT89.000.050.010.200.00-302094.34%
OKTA240920C000900002024-09-16 12:35PM EDT90.000.010.010.50-0.10-90.91%3523117.58%
OKTA240920C000910002024-09-16 9:42AM EDT91.000.020.010.750.00-131134.18%
OKTA240920C000920002024-09-16 9:42AM EDT92.000.020.010.100.00-2927997.66%
OKTA240920C000925002024-09-13 12:28PM EDT92.500.050.010.750.00-1790141.99%
OKTA240920C000930002024-08-22 3:38PM EDT93.009.350.010.750.00--2144.73%
OKTA240920C000950002024-09-16 12:40PM EDT95.000.050.010.180.00-3492119.14%
OKTA240920C000960002024-09-10 3:32PM EDT96.000.030.010.040.00-240102.34%
OKTA240920C000970002024-09-16 12:25PM EDT97.000.010.010.750.00-1697164.45%
OKTA240920C000975002024-09-13 3:34PM EDT97.500.040.010.080.00-2737116.41%
OKTA240920C000980002024-09-16 9:33AM EDT98.000.010.010.100.00-11134121.09%
OKTA240920C000990002024-09-16 2:43PM EDT99.000.010.010.250.00-11321142.19%
OKTA240920C001000002024-09-17 10:01AM EDT100.000.010.000.030.00-66,459109.38%
OKTA240920C001010002024-08-30 12:41PM EDT101.000.040.000.150.00-286138.28%
OKTA240920C001020002024-09-16 3:15PM EDT102.000.030.000.750.00-2730186.91%
OKTA240920C001030002024-09-17 9:52AM EDT103.000.010.000.750.00-111191.41%
OKTA240920C001040002024-09-03 11:21AM EDT104.000.080.000.750.00-118195.70%
OKTA240920C001050002024-09-12 12:45PM EDT105.000.010.000.010.00-22,410112.50%
OKTA240920C001060002024-09-16 9:53AM EDT106.000.010.000.750.00-19204.10%
OKTA240920C001070002024-09-04 11:24AM EDT107.000.030.000.750.00-232208.20%
OKTA240920C001080002024-08-30 9:51AM EDT108.000.190.000.750.00-295212.31%
OKTA240920C001100002024-09-17 9:37AM EDT110.000.010.000.09-0.04-80.00%52,924158.59%
OKTA240920C001150002024-09-13 10:10AM EDT115.000.010.000.020.00-12,511146.88%
OKTA240920C001200002024-09-16 2:19PM EDT120.000.040.000.010.00-102,653150.00%
OKTA240920C001250002024-08-29 11:46AM EDT125.000.140.000.410.00-17305247.66%
OKTA240920C001300002024-09-16 2:19PM EDT130.000.020.000.350.00-10277256.25%
OKTA240920C001350002024-09-03 3:29PM EDT135.000.010.000.710.00-792301.95%
OKTA240920C001400002024-09-11 11:26AM EDT140.000.010.050.660.00-247316.41%
OKTA240920C001450002024-07-02 3:30PM EDT145.000.190.090.920.00-227350.39%
OKTA240920C001500002024-06-21 3:40PM EDT150.000.130.100.850.00-12360.16%
OKTA240920C001550002024-08-28 12:19PM EDT155.000.050.000.050.00-275254.69%
OKTA240920C001600002024-08-27 9:55AM EDT160.000.020.000.450.00-30337342.97%
OKTA240920C001650002024-08-26 2:01PM EDT165.000.030.000.020.00-2755250.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OKTA240920P000450002024-06-05 2:01PM EDT45.000.140.000.750.00-111292.58%
OKTA240920P000475002024-07-15 9:30AM EDT47.500.130.000.000.00-1150.00%
OKTA240920P000500002024-08-19 10:15AM EDT50.000.030.000.040.00-22151.56%
OKTA240920P000550002024-09-12 12:51PM EDT55.000.030.000.050.00-234121.88%
OKTA240920P000600002024-09-16 9:30AM EDT60.002.050.010.050.00-24192.19%
OKTA240920P000640002024-09-10 9:56AM EDT64.000.060.010.07-0.10-62.50%1470.31%
OKTA240920P000650002024-09-16 2:35PM EDT65.000.040.010.080.00-1847264.84%
OKTA240920P000660002024-09-13 2:37PM EDT66.000.060.010.150.00--1264.84%
OKTA240920P000670002024-09-16 2:26PM EDT67.000.090.010.160.00-11458.79%
OKTA240920P000675002024-09-12 3:47PM EDT67.500.140.020.160.00-27355.86%
OKTA240920P000680002024-09-16 1:08PM EDT68.000.050.020.170.00-2053.13%
OKTA240920P000690002024-09-17 10:59AM EDT69.000.080.060.11-0.01-11.11%32847.46%
OKTA240920P000700002024-09-17 11:42AM EDT70.000.130.100.13-0.03-18.75%2149841.90%
OKTA240920P000710002024-09-17 10:54AM EDT71.000.180.180.21-0.07-28.00%316339.36%
OKTA240920P000720002024-09-17 11:07AM EDT72.000.360.310.35-0.03-7.69%336337.40%
OKTA240920P000730002024-09-16 3:52PM EDT73.000.750.530.580.00-1330235.65%
OKTA240920P000740002024-09-17 11:00AM EDT74.001.080.890.95-0.05-4.42%741834.72%
OKTA240920P000750002024-09-17 11:07AM EDT75.001.561.391.46+0.02+1.30%1362733.64%
OKTA240920P000760002024-09-17 11:38AM EDT76.002.122.012.16-0.40-15.87%137634.18%
OKTA240920P000770002024-09-16 9:37AM EDT77.003.022.812.980.00-11035.25%
OKTA240920P000775002024-09-17 11:36AM EDT77.503.292.993.45+0.09+2.81%775337.50%
OKTA240920P000780002024-09-12 2:39PM EDT78.004.103.603.950.00-17141.31%
OKTA240920P000790002024-09-13 10:49AM EDT79.004.204.604.900.00-18245.02%
OKTA240920P000800002024-09-17 9:41AM EDT80.005.505.605.90-0.84-13.25%51,14151.56%
OKTA240920P000810002024-09-11 9:35AM EDT81.009.506.356.900.00-1957.91%
OKTA240920P000820002024-09-04 12:48PM EDT82.006.427.507.950.00-3068.26%
OKTA240920P000825002024-09-11 12:26PM EDT82.509.358.108.300.00-48455.08%
OKTA240920P000830002024-09-13 12:32PM EDT83.008.508.559.100.00-1461.33%
OKTA240920P000840002024-09-09 3:27PM EDT84.0012.159.5510.350.00-3080.27%
OKTA240920P000850002024-09-13 1:22PM EDT85.0010.7110.3510.850.00-57575.20%
OKTA240920P000860002024-09-04 2:31PM EDT86.0010.1111.5511.800.00-5072.27%
OKTA240920P000870002024-09-12 2:43PM EDT87.0013.0012.4512.800.00-1176.95%
OKTA240920P000875002024-09-13 3:35PM EDT87.5013.3913.1013.300.00-7033079.30%
OKTA240920P000880002024-09-11 11:37AM EDT88.0015.2013.1013.800.00-2081.64%
OKTA240920P000890002024-09-03 1:54PM EDT89.0012.1314.4515.300.00-10298.83%
OKTA240920P000900002024-09-13 3:35PM EDT90.0015.8015.6015.850.00-106699.80%
OKTA240920P000910002024-08-26 2:47PM EDT91.003.4016.4017.000.00-70123.24%
OKTA240920P000920002024-08-27 3:03PM EDT92.004.0517.4517.800.00-1398.83%
OKTA240920P000925002024-09-10 3:13PM EDT92.5021.3518.0518.400.00-70118.75%
OKTA240920P000930002024-08-30 10:51AM EDT93.0013.9518.3519.050.00-11138.28%
OKTA240920P000940002024-08-29 9:47AM EDT94.0015.8219.4519.950.00-23132.23%
OKTA240920P000950002024-09-16 3:30PM EDT95.0020.8220.3520.850.00-50121.88%
OKTA240920P000960002024-09-09 3:29PM EDT96.0023.8121.2523.750.00-7000188.87%
OKTA240920P000970002024-08-29 11:37AM EDT97.0016.2522.1023.250.00-300175.88%
OKTA240920P000975002024-09-04 12:09PM EDT97.5022.0422.6024.150.00-20137.11%
OKTA240920P000980002024-08-30 9:35AM EDT98.0018.0022.8524.150.00-100172.07%
OKTA240920P000990002024-09-04 1:07PM EDT99.0023.1523.9525.450.00-60201.07%
OKTA240920P001000002024-09-04 3:24PM EDT100.0024.2823.9527.500.00-40266.99%
OKTA240920P001010002024-09-03 11:16AM EDT101.0022.2524.9528.500.00-50272.56%
OKTA240920P001020002024-09-03 10:54AM EDT102.0023.8025.9529.400.00-20273.05%
OKTA240920P001030002024-08-23 1:09PM EDT103.009.3526.9530.500.00-42283.50%
OKTA240920P001040002024-08-29 3:17PM EDT104.0024.8027.9531.500.00-120288.87%
OKTA240920P001050002024-08-29 3:21PM EDT105.0026.3528.9532.500.00-2510294.04%
OKTA240920P001060002024-08-29 3:00PM EDT106.0026.3829.9533.500.00-930299.22%
OKTA240920P001070002024-08-29 3:02PM EDT107.0028.3530.9534.500.00-80304.30%
OKTA240920P001080002024-08-26 10:00AM EDT108.0012.5031.9535.500.00-20309.28%
OKTA240920P001100002024-08-29 3:21PM EDT110.0030.5533.9537.500.00-1900319.04%
OKTA240920P001150002024-09-05 3:44PM EDT115.0040.3038.9042.500.00-20342.19%
OKTA240920P001200002024-09-05 3:44PM EDT120.0045.3243.9547.500.00-20363.87%
OKTA240920P001250002024-08-29 3:47PM EDT125.0045.1148.9052.500.00-20384.28%
OKTA240920P001300002024-08-29 3:47PM EDT130.0049.9653.9057.500.00-40403.42%
OKTA240920P001350002024-08-29 3:47PM EDT135.0054.9858.9062.500.00-40421.58%
OKTA240920P001400002024-03-11 9:42AM EDT140.0034.4539.6542.400.00-860.00%
OKTA240920P001450002024-08-29 3:47PM EDT145.0064.9168.9072.550.00-20458.40%
OKTA240920P001500002024-08-29 3:47PM EDT150.0069.9373.9577.550.00--0225.00%