U.S. markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
89.76+1.52 (+1.72%)
Al cierre: 04:00PM EDT
89.00 -0.76 (-0.85%)
Fuera de horario: 05:48PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OKTA240614C000750002024-06-07 10:44AM EDT75.0014.5813.1516.90+2.22+17.96%13224.61%
OKTA240614C000800002024-06-10 1:24PM EDT80.009.008.2511.900.00-50150165.63%
OKTA240614C000810002024-06-05 1:49PM EDT81.007.907.2510.900.00-42151.95%
OKTA240614C000820002024-06-06 1:54PM EDT82.007.966.559.85+0.81+11.33%1515152.54%
OKTA240614C000840002024-06-13 10:52AM EDT84.004.024.157.900.00-123105.08%
OKTA240614C000850002024-06-12 2:04PM EDT85.004.603.206.200.00-1547180.18%
OKTA240614C000860002024-06-14 3:22PM EDT86.004.262.155.90+2.58+153.57%32777.34%
OKTA240614C000870002024-06-14 12:47PM EDT87.002.602.603.40+1.32+103.12%3912560.55%
OKTA240614C000880002024-06-14 3:46PM EDT88.002.151.063.20+1.06+97.25%6727554.79%
OKTA240614C000890002024-06-14 3:58PM EDT89.000.870.271.57+0.44+102.33%1,16830461.62%
OKTA240614C000900002024-06-14 3:53PM EDT90.000.100.010.05-0.04-28.57%1,4726827.42%
OKTA240614C000910002024-06-14 3:31PM EDT91.000.030.000.01-0.04-57.14%14735414.84%
OKTA240614C000920002024-06-14 3:20PM EDT92.000.040.000.18+0.01+33.33%5726746.48%
OKTA240614C000930002024-06-14 3:01PM EDT93.000.010.000.01-0.02-66.67%142,97532.03%
OKTA240614C000940002024-06-14 3:01PM EDT94.000.020.000.17+0.01+100.00%1717858.98%
OKTA240614C000950002024-06-14 3:14PM EDT95.000.010.000.01-0.03-75.00%1727948.44%
OKTA240614C000960002024-06-12 9:37AM EDT96.000.090.000.010.00-316751.56%
OKTA240614C000970002024-06-14 9:36AM EDT97.000.010.000.010.00-14259.38%
OKTA240614C000980002024-06-14 1:02PM EDT98.000.020.000.17+0.01+100.00%32098.05%
OKTA240614C000990002024-06-12 9:37AM EDT99.000.270.000.170.00-110107.03%
OKTA240614C001000002024-06-13 2:47PM EDT100.000.010.000.01-0.01-50.00%237978.13%
OKTA240614C001010002024-05-31 11:20AM EDT101.000.010.000.170.00-127124.22%
OKTA240614C001020002024-06-03 9:32AM EDT102.000.190.000.170.00-1045132.42%
OKTA240614C001030002024-06-12 2:33PM EDT103.000.010.000.010.00-152096.88%
OKTA240614C001040002024-06-07 3:14PM EDT104.000.020.000.170.00-14148.83%
OKTA240614C001050002024-06-14 10:17AM EDT105.000.010.000.01-0.03-75.00%580109.38%
OKTA240614C001060002024-06-03 1:51PM EDT106.000.280.000.010.00-811112.50%
OKTA240614C001070002024-05-30 9:34AM EDT107.001.370.000.170.00-120171.88%
OKTA240614C001080002024-05-29 12:34PM EDT108.002.270.000.220.00--1187.50%
OKTA240614C001090002024-05-31 11:44AM EDT109.000.050.000.220.00-59194.53%
OKTA240614C001100002024-06-07 1:12PM EDT110.000.010.000.010.00-421137.50%
OKTA240614C001110002024-05-30 10:34AM EDT111.000.210.000.170.00-44200.78%
OKTA240614C001120002024-06-12 10:48AM EDT112.000.010.000.170.00-8372207.81%
OKTA240614C001130002024-06-12 10:25AM EDT113.000.010.000.170.00-178214.84%
OKTA240614C001140002024-06-05 3:58PM EDT114.000.030.000.220.00--40231.25%
OKTA240614C001150002024-06-04 2:51PM EDT115.000.050.000.170.00-455228.91%
OKTA240614C001170002024-06-11 3:56PM EDT117.000.010.000.250.00--6256.25%
OKTA240614C001180002024-06-10 12:35PM EDT118.000.010.000.050.00--33212.50%
OKTA240614C001190002024-06-10 3:00PM EDT119.000.010.000.220.00-5272264.84%
OKTA240614C001200002024-06-14 12:49PM EDT120.000.010.000.020.00-389200.00%
OKTA240614C001250002024-06-03 11:57AM EDT125.000.280.000.170.00-17291.41%
OKTA240614C001300002024-05-20 1:28PM EDT130.000.790.000.170.00--30320.31%
OKTA240614C001350002024-06-05 3:16PM EDT135.000.010.000.100.00-2336325.00%
OKTA240614C001400002024-06-06 3:10PM EDT140.000.010.000.230.00-6076388.28%
OKTA240614C001450002024-06-04 9:53AM EDT145.000.010.000.030.00-33328.13%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OKTA240614P000550002024-06-03 12:10PM EDT55.000.080.000.530.00-11517.97%
OKTA240614P000600002024-06-03 12:10PM EDT60.000.050.000.530.00-11437.50%
OKTA240614P000650002024-05-30 11:08AM EDT65.000.380.000.530.00-87362.89%
OKTA240614P000700002024-05-29 2:46PM EDT70.000.210.000.530.00--2292.19%
OKTA240614P000710002024-06-10 9:57AM EDT71.000.020.000.530.00--3278.52%
OKTA240614P000750002024-06-11 12:27PM EDT75.000.030.000.170.00-1329180.47%
OKTA240614P000760002024-06-10 9:31AM EDT76.000.060.000.170.00--2168.75%
OKTA240614P000770002024-06-13 10:08AM EDT77.000.010.000.170.00-102102157.81%
OKTA240614P000780002024-06-13 10:08AM EDT78.000.010.000.170.00-2324146.88%
OKTA240614P000790002024-06-13 10:08AM EDT79.000.010.000.010.00-394190.63%
OKTA240614P000800002024-06-13 10:08AM EDT80.000.020.000.030.00-1,17696095.31%
OKTA240614P000810002024-06-14 10:11AM EDT81.000.010.000.07-0.03-75.00%226896.88%
OKTA240614P000820002024-06-14 12:47PM EDT82.000.030.000.010.00-176868.75%
OKTA240614P000830002024-06-13 11:57AM EDT83.000.040.000.170.00-51048590.63%
OKTA240614P000840002024-06-14 12:06PM EDT84.000.020.000.01-0.01-33.33%471,13650.00%
OKTA240614P000850002024-06-14 10:44AM EDT85.000.010.000.01-0.04-80.00%424946.88%
OKTA240614P000860002024-06-14 12:25PM EDT86.000.010.000.17-0.05-83.33%1011956.25%
OKTA240614P000870002024-06-14 2:54PM EDT87.000.010.000.01-0.15-93.75%1119928.91%
OKTA240614P000880002024-06-14 3:46PM EDT88.000.010.000.17-0.42-97.67%4829739.84%
OKTA240614P000890002024-06-14 2:25PM EDT89.000.060.000.01-0.92-93.88%281709.77%
OKTA240614P000900002024-06-14 3:54PM EDT90.000.100.020.41-1.62-94.19%15412514.55%
OKTA240614P000910002024-06-14 1:21PM EDT91.001.520.552.20-1.90-55.56%192879.49%
OKTA240614P000920002024-06-13 10:55AM EDT92.003.761.053.25+0.13+3.58%11101.56%
OKTA240614P000930002024-06-13 12:39PM EDT93.005.401.894.200.00-550116.02%
OKTA240614P000940002024-06-12 10:25AM EDT94.003.052.835.200.00-118132.23%
OKTA240614P000950002024-06-12 9:39AM EDT95.005.493.806.40+1.66+43.34%211160.84%
OKTA240614P000960002024-05-31 1:28PM EDT96.007.824.107.40-1.18-13.11%18175.98%
OKTA240614P000970002024-06-13 12:11PM EDT97.009.505.808.400.00-12190.43%
OKTA240614P000980002024-05-31 3:19PM EDT98.0010.396.859.350.00-49200.68%
OKTA240614P000990002024-06-05 2:44PM EDT99.0011.807.1010.400.00-31217.77%
OKTA240614P001000002024-05-30 9:49AM EDT100.007.688.1011.400.00-20230.76%
OKTA240614P001010002024-06-03 10:32AM EDT101.0010.829.1012.800.00-10272.95%
OKTA240614P001020002024-05-29 3:51PM EDT102.009.0510.1513.800.00-820285.94%
OKTA240614P001030002024-05-29 3:51PM EDT103.009.8211.1514.800.00-100298.44%
OKTA240614P001040002024-06-07 12:53PM EDT104.0016.7012.1015.800.00-10310.74%
OKTA240614P001050002024-06-13 3:06PM EDT105.0017.7513.1016.800.00-37322.75%
OKTA240614P001060002024-06-04 3:05PM EDT106.0018.8914.1517.800.00-70334.47%
OKTA240614P001100002024-06-03 10:32AM EDT110.0019.6718.1021.800.00-10378.91%
OKTA240614P001150002024-05-24 9:36AM EDT115.0019.0623.1026.800.00-20430.08%
OKTA240614P001200002024-05-24 9:36AM EDT120.0023.4328.1031.800.00-10476.95%