Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.538,11 +157,46 (+0,26%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117C00022500 | 2024-05-03 9:30AM EDT | 22.50 | 75.35 | 79.50 | 83.40 | 0.00 | - | 1 | 11 | 116.26% |
| OKTA250117C00025000 | 2024-04-22 12:23PM EDT | 25.00 | 68.88 | 77.15 | 81.50 | 0.00 | - | 1 | 16 | 116.60% |
| OKTA250117C00030000 | 2024-03-08 12:57PM EDT | 30.00 | 83.05 | 70.50 | 75.25 | 0.00 | - | 2 | 118 | 116.75% |
| OKTA250117C00035000 | 2024-03-04 10:50AM EDT | 35.00 | 74.95 | 66.50 | 71.35 | 0.00 | - | 1 | 20 | 83.47% |
| OKTA250117C00040000 | 2024-05-17 12:21PM EDT | 40.00 | 64.00 | 63.00 | 66.80 | +5.71 | +9.80% | 1 | 97 | 87.67% |
| OKTA250117C00045000 | 2024-02-29 4:56PM EDT | 45.00 | 65.09 | 60.30 | 64.25 | 0.00 | - | 1 | 101 | 99.94% |
| OKTA250117C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 46.29 | 53.65 | 57.40 | 0.00 | - | 1 | 152 | 75.38% |
| OKTA250117C00055000 | 2024-05-10 10:20AM EDT | 55.00 | 45.97 | 49.35 | 52.90 | 0.00 | - | 4 | 66 | 71.83% |
| OKTA250117C00060000 | 2024-04-24 12:48PM EDT | 60.00 | 38.45 | 46.15 | 47.45 | 0.00 | - | 1 | 176 | 68.41% |
| OKTA250117C00065000 | 2024-05-16 10:43AM EDT | 65.00 | 38.97 | 41.20 | 43.65 | 0.00 | - | 3 | 346 | 64.36% |
| OKTA250117C00070000 | 2024-05-08 3:39PM EDT | 70.00 | 37.50 | 37.05 | 39.10 | +4.86 | +14.89% | 5 | 1,963 | 60.25% |
| OKTA250117C00075000 | 2024-05-16 3:15PM EDT | 75.00 | 31.75 | 33.85 | 34.45 | 0.00 | - | 3 | 177 | 57.89% |
| OKTA250117C00080000 | 2024-05-17 12:12PM EDT | 80.00 | 30.00 | 29.35 | 30.75 | +4.00 | +15.38% | 1 | 782 | 54.30% |
| OKTA250117C00085000 | 2024-05-02 11:08AM EDT | 85.00 | 22.00 | 26.55 | 27.90 | 0.00 | - | 1 | 604 | 55.10% |
| OKTA250117C00090000 | 2024-05-16 2:43PM EDT | 90.00 | 21.42 | 23.30 | 24.10 | 0.00 | - | 1 | 3,148 | 52.52% |
| OKTA250117C00092500 | 2024-04-23 9:50AM EDT | 92.50 | 17.10 | 21.65 | 22.55 | 0.00 | - | - | 5 | 51.58% |
| OKTA250117C00095000 | 2024-05-16 1:19PM EDT | 95.00 | 18.53 | 20.65 | 21.15 | 0.00 | - | 2 | 832 | 51.77% |
| OKTA250117C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 16.75 | 19.20 | 19.75 | 0.00 | - | 1 | 87 | 51.05% |
| OKTA250117C00100000 | 2024-05-17 12:16PM EDT | 100.00 | 17.50 | 17.85 | 18.45 | +1.55 | +9.72% | 4 | 1,186 | 50.48% |
| OKTA250117C00105000 | 2024-05-17 12:57PM EDT | 105.00 | 16.25 | 14.50 | 16.55 | +2.60 | +19.05% | 13 | 528 | 52.03% |
| OKTA250117C00110000 | 2024-05-14 1:19PM EDT | 110.00 | 11.25 | 13.40 | 13.90 | 0.00 | - | 8 | 5,797 | 49.75% |
| OKTA250117C00115000 | 2024-05-14 1:37PM EDT | 115.00 | 9.65 | 11.55 | 12.90 | 0.00 | - | 3 | 180 | 51.79% |
| OKTA250117C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 10.40 | 9.80 | 10.55 | +1.80 | +20.93% | 13 | 3,710 | 49.24% |
| OKTA250117C00125000 | 2024-05-15 2:15PM EDT | 125.00 | 7.15 | 8.40 | 8.95 | 0.00 | - | 16 | 2,292 | 48.36% |
| OKTA250117C00130000 | 2024-05-17 3:42PM EDT | 130.00 | 7.45 | 7.10 | 7.55 | +1.10 | +17.32% | 203 | 16,649 | 47.57% |
| OKTA250117C00135000 | 2024-05-15 2:15PM EDT | 135.00 | 5.05 | 5.05 | 6.35 | 0.00 | - | 9 | 430 | 46.89% |
| OKTA250117C00140000 | 2024-05-09 11:55AM EDT | 140.00 | 3.95 | 4.95 | 5.35 | 0.00 | - | 84 | 364 | 46.40% |
| OKTA250117C00145000 | 2024-05-16 3:10PM EDT | 145.00 | 3.55 | 4.15 | 4.55 | 0.00 | - | 7 | 64 | 46.17% |
| OKTA250117C00150000 | 2024-05-17 12:19PM EDT | 150.00 | 3.43 | 3.50 | 3.80 | +1.23 | +55.91% | 1 | 79 | 45.70% |
| OKTA250117C00155000 | 2024-05-09 3:45PM EDT | 155.00 | 2.30 | 2.85 | 3.15 | 0.00 | - | 3 | 16 | 45.22% |
| OKTA250117C00160000 | 2024-04-18 3:10PM EDT | 160.00 | 1.91 | 2.40 | 3.20 | 0.00 | - | 30 | 93 | 47.63% |
| OKTA250117C00165000 | 2024-05-13 12:31PM EDT | 165.00 | 1.97 | 1.98 | 2.18 | +0.41 | +26.28% | 1 | 103 | 44.56% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117P00022500 | 2024-05-13 2:51PM EDT | 22.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 135 | 487 | 79.69% |
| OKTA250117P00025000 | 2024-04-09 1:10PM EDT | 25.00 | 0.14 | 0.02 | 0.62 | 0.00 | - | 2 | 406 | 87.79% |
| OKTA250117P00030000 | 2024-02-29 10:39AM EDT | 30.00 | 0.11 | 0.06 | 1.43 | 0.00 | - | 4 | 226 | 89.60% |
| OKTA250117P00035000 | 2024-04-01 3:26PM EDT | 35.00 | 0.30 | 0.12 | 0.40 | 0.00 | - | 10 | 194 | 65.58% |
| OKTA250117P00040000 | 2024-04-15 10:01AM EDT | 40.00 | 0.44 | 0.11 | 0.56 | 0.00 | - | 1 | 277 | 60.45% |
| OKTA250117P00045000 | 2024-05-17 1:26PM EDT | 45.00 | 0.40 | 0.17 | 0.64 | -0.24 | -37.50% | 1 | 270 | 55.32% |
| OKTA250117P00050000 | 2024-05-17 3:10PM EDT | 50.00 | 0.60 | 0.34 | 0.79 | -0.20 | -25.00% | 1 | 378 | 52.17% |
| OKTA250117P00055000 | 2024-05-02 9:30AM EDT | 55.00 | 1.48 | 0.56 | 1.24 | 0.00 | - | 4 | 698 | 50.93% |
| OKTA250117P00060000 | 2024-05-15 1:30PM EDT | 60.00 | 1.52 | 1.17 | 1.36 | 0.00 | - | 10 | 1,905 | 49.73% |
| OKTA250117P00065000 | 2024-05-16 3:42PM EDT | 65.00 | 1.98 | 1.63 | 1.91 | 0.00 | - | 6 | 249 | 48.12% |
| OKTA250117P00070000 | 2024-05-17 10:38AM EDT | 70.00 | 2.65 | 2.33 | 2.64 | -0.15 | -5.36% | 3 | 2,723 | 46.75% |
| OKTA250117P00075000 | 2024-05-17 3:09PM EDT | 75.00 | 3.38 | 3.25 | 3.65 | -0.75 | -18.16% | 1 | 457 | 45.94% |
| OKTA250117P00080000 | 2024-05-15 11:26AM EDT | 80.00 | 5.40 | 4.35 | 5.15 | 0.00 | - | 4 | 738 | 46.25% |
| OKTA250117P00085000 | 2024-05-15 12:56PM EDT | 85.00 | 6.85 | 5.75 | 6.25 | 0.00 | - | 1 | 427 | 43.84% |
| OKTA250117P00087500 | 2024-05-15 2:57PM EDT | 87.50 | 7.60 | 5.55 | 7.00 | 0.00 | - | 289 | 293 | 43.15% |
| OKTA250117P00090000 | 2024-05-17 2:20PM EDT | 90.00 | 7.80 | 6.40 | 8.80 | -1.05 | -11.86% | 8 | 327 | 45.88% |
| OKTA250117P00092500 | 2024-05-15 1:42PM EDT | 92.50 | 9.75 | 8.35 | 8.90 | 0.00 | - | 6 | 85 | 42.49% |
| OKTA250117P00095000 | 2024-05-15 10:39AM EDT | 95.00 | 11.00 | 8.55 | 9.90 | 0.00 | - | 15 | 286 | 41.99% |
| OKTA250117P00097500 | 2024-05-15 12:42PM EDT | 97.50 | 12.10 | 10.40 | 11.05 | 0.00 | - | 1 | 470 | 41.75% |
| OKTA250117P00100000 | 2024-05-15 2:01PM EDT | 100.00 | 13.28 | 10.80 | 12.20 | 0.00 | - | 5 | 306 | 41.30% |
| OKTA250117P00105000 | 2024-05-16 3:15PM EDT | 105.00 | 15.40 | 14.00 | 14.60 | 0.00 | - | 2 | 554 | 40.08% |
| OKTA250117P00110000 | 2024-05-09 10:44AM EDT | 110.00 | 20.50 | 16.80 | 17.50 | 0.00 | - | 95 | 168 | 39.55% |
| OKTA250117P00115000 | 2024-03-14 1:37PM EDT | 115.00 | 21.05 | 22.75 | 24.15 | 0.00 | - | 6 | 328 | 49.46% |
| OKTA250117P00120000 | 2024-03-28 12:56PM EDT | 120.00 | 23.60 | 29.30 | 32.45 | 0.00 | - | 5 | 406 | 59.10% |
| OKTA250117P00125000 | 2024-04-26 10:58AM EDT | 125.00 | 34.21 | 26.55 | 27.55 | 0.00 | - | 1 | 183 | 37.39% |
| OKTA250117P00130000 | 2024-04-17 10:52AM EDT | 130.00 | 37.25 | 30.30 | 31.35 | 0.00 | - | 1 | 2 | 36.63% |
| OKTA250117P00140000 | 2024-05-10 2:18PM EDT | 140.00 | 44.10 | 38.30 | 39.55 | 0.00 | - | - | 1 | 35.17% |
| OKTA250117P00145000 | 2024-03-26 3:56PM EDT | 145.00 | 43.00 | 50.40 | 53.75 | 0.00 | - | 1 | 1 | 65.04% |
| OKTA250117P00165000 | 2024-04-11 3:54PM EDT | 165.00 | 64.00 | 65.45 | 69.40 | 0.00 | - | 1 | 0 | 58.99% |
© 2024 Yahoo. Tutti i diritti riservati.