Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.580,39 -174,68 (-0,27%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531C00075000 | 2024-05-22 3:58PM EDT | 75.00 | 25.85 | 21.00 | 24.15 | 0.00 | - | 10 | 11 | 133.50% |
| OKTA240531C00085000 | 2024-05-24 10:30AM EDT | 85.00 | 13.80 | 12.60 | 13.95 | -2.31 | -14.34% | 10 | 7 | 107.91% |
| OKTA240531C00088000 | 2024-04-24 3:00PM EDT | 88.00 | 10.30 | 11.25 | 11.55 | 0.00 | - | - | 1 | 120.26% |
| OKTA240531C00089000 | 2024-04-24 3:00PM EDT | 89.00 | 9.70 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 120.26% |
| OKTA240531C00090000 | 2024-05-24 2:29PM EDT | 90.00 | 10.00 | 9.85 | 10.15 | -3.10 | -23.66% | 36 | 11 | 119.73% |
| OKTA240531C00091000 | 2024-05-20 12:48PM EDT | 91.00 | 13.95 | 9.20 | 9.50 | 0.00 | - | 1 | 5 | 119.73% |
| OKTA240531C00092000 | 2024-05-13 2:44PM EDT | 92.00 | 9.85 | 8.60 | 8.90 | 0.00 | - | 1 | 5 | 120.22% |
| OKTA240531C00093000 | 2024-05-23 2:15PM EDT | 93.00 | 10.09 | 8.00 | 8.30 | 0.00 | - | 1 | 43 | 120.12% |
| OKTA240531C00094000 | 2024-05-24 9:30AM EDT | 94.00 | 8.40 | 7.40 | 7.70 | -4.34 | -34.07% | 1 | 33 | 119.48% |
| OKTA240531C00095000 | 2024-05-24 2:15PM EDT | 95.00 | 7.10 | 6.90 | 7.25 | -0.99 | -12.24% | 28 | 146 | 120.85% |
| OKTA240531C00096000 | 2024-05-24 3:59PM EDT | 96.00 | 6.50 | 6.40 | 6.60 | -2.55 | -28.18% | 29 | 203 | 119.58% |
| OKTA240531C00097000 | 2024-05-24 3:32PM EDT | 97.00 | 5.89 | 5.90 | 6.10 | -1.11 | -15.86% | 34 | 413 | 119.34% |
| OKTA240531C00098000 | 2024-05-24 3:51PM EDT | 98.00 | 5.40 | 5.45 | 5.65 | -1.40 | -20.59% | 60 | 208 | 119.53% |
| OKTA240531C00099000 | 2024-05-24 3:59PM EDT | 99.00 | 5.10 | 5.00 | 5.20 | -0.80 | -13.56% | 83 | 126 | 119.24% |
| OKTA240531C00100000 | 2024-05-24 3:57PM EDT | 100.00 | 4.67 | 4.55 | 4.80 | -0.72 | -13.36% | 71 | 603 | 118.90% |
| OKTA240531C00101000 | 2024-05-24 2:46PM EDT | 101.00 | 4.27 | 4.15 | 4.40 | -1.70 | -28.48% | 11 | 241 | 118.53% |
| OKTA240531C00102000 | 2024-05-24 3:42PM EDT | 102.00 | 3.97 | 3.80 | 4.05 | -0.85 | -17.63% | 32 | 316 | 118.70% |
| OKTA240531C00103000 | 2024-05-24 3:55PM EDT | 103.00 | 3.65 | 3.50 | 3.70 | -1.00 | -21.51% | 27 | 108 | 118.90% |
| OKTA240531C00104000 | 2024-05-24 3:49PM EDT | 104.00 | 3.32 | 3.20 | 3.35 | -0.88 | -20.95% | 70 | 158 | 118.60% |
| OKTA240531C00105000 | 2024-05-24 3:46PM EDT | 105.00 | 2.97 | 2.91 | 3.05 | -0.88 | -22.86% | 60 | 182 | 118.51% |
| OKTA240531C00106000 | 2024-05-24 2:33PM EDT | 106.00 | 2.73 | 2.66 | 2.78 | -0.87 | -24.17% | 5 | 54 | 118.70% |
| OKTA240531C00107000 | 2024-05-24 3:56PM EDT | 107.00 | 2.41 | 2.35 | 2.52 | -0.59 | -19.67% | 22 | 124 | 117.82% |
| OKTA240531C00108000 | 2024-05-24 3:56PM EDT | 108.00 | 2.23 | 2.19 | 2.29 | -0.72 | -24.41% | 11 | 73 | 118.65% |
| OKTA240531C00109000 | 2024-05-24 3:29PM EDT | 109.00 | 2.02 | 1.97 | 2.09 | -0.58 | -22.31% | 9 | 103 | 118.65% |
| OKTA240531C00110000 | 2024-05-24 3:56PM EDT | 110.00 | 1.82 | 1.77 | 1.88 | -0.48 | -20.87% | 62 | 374 | 118.41% |
| OKTA240531C00111000 | 2024-05-24 10:26AM EDT | 111.00 | 1.65 | 1.60 | 1.69 | -1.07 | -39.34% | 2 | 281 | 118.31% |
| OKTA240531C00112000 | 2024-05-24 3:42PM EDT | 112.00 | 1.49 | 1.44 | 1.54 | -0.37 | -19.89% | 41 | 211 | 118.56% |
| OKTA240531C00115000 | 2024-05-24 3:55PM EDT | 115.00 | 1.02 | 1.02 | 1.11 | -0.55 | -35.03% | 80 | 130 | 118.02% |
| OKTA240531C00120000 | 2024-05-24 3:46PM EDT | 120.00 | 0.62 | 0.57 | 0.63 | -0.20 | -24.39% | 11 | 195 | 117.77% |
| OKTA240531C00125000 | 2024-05-24 3:54PM EDT | 125.00 | 0.32 | 0.30 | 0.36 | -0.16 | -33.33% | 110 | 468 | 117.97% |
| OKTA240531C00130000 | 2024-05-23 3:24PM EDT | 130.00 | 0.27 | 0.08 | 0.37 | 0.00 | - | 5 | 9 | 123.05% |
| OKTA240531C00135000 | 2024-05-17 1:58PM EDT | 135.00 | 0.35 | 0.05 | 0.57 | 0.00 | - | 5 | 6 | 143.55% |
| OKTA240531C00140000 | 2024-05-17 3:42PM EDT | 140.00 | 0.28 | 0.02 | 0.25 | 0.00 | - | 2 | 10 | 136.33% |
| OKTA240531C00150000 | 2024-05-20 3:40PM EDT | 150.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 26 | 126 | 139.84% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531P00055000 | 2024-05-21 12:11PM EDT | 55.00 | 0.67 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 181.25% |
| OKTA240531P00060000 | 2024-05-24 11:29AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 3 | 25 | 147.66% |
| OKTA240531P00065000 | 2024-05-24 3:11PM EDT | 65.00 | 0.05 | 0.02 | 0.10 | -0.38 | -88.37% | 30 | 2 | 139.06% |
| OKTA240531P00070000 | 2024-05-24 1:07PM EDT | 70.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 32 | 90 | 129.69% |
| OKTA240531P00075000 | 2024-05-24 3:55PM EDT | 75.00 | 0.27 | 0.22 | 0.30 | +0.06 | +28.57% | 42 | 161 | 120.90% |
| OKTA240531P00080000 | 2024-05-24 3:25PM EDT | 80.00 | 0.70 | 0.63 | 0.71 | +0.13 | +22.81% | 46 | 129 | 120.22% |
| OKTA240531P00081000 | 2024-05-24 3:41PM EDT | 81.00 | 0.80 | 0.74 | 0.83 | +0.18 | +29.03% | 25 | 97 | 119.68% |
| OKTA240531P00082000 | 2024-05-24 3:54PM EDT | 82.00 | 0.92 | 0.87 | 0.95 | +0.20 | +27.78% | 86 | 63 | 118.95% |
| OKTA240531P00083000 | 2024-05-24 3:47PM EDT | 83.00 | 1.10 | 1.02 | 1.15 | +0.21 | +23.60% | 43 | 95 | 119.53% |
| OKTA240531P00084000 | 2024-05-24 2:20PM EDT | 84.00 | 1.30 | 1.21 | 1.31 | +0.25 | +23.81% | 15 | 102 | 119.34% |
| OKTA240531P00085000 | 2024-05-24 3:57PM EDT | 85.00 | 1.45 | 1.39 | 1.52 | +0.29 | +25.00% | 164 | 261 | 119.14% |
| OKTA240531P00086000 | 2024-05-24 3:56PM EDT | 86.00 | 1.66 | 1.61 | 1.74 | +0.55 | +49.55% | 14 | 91 | 119.04% |
| OKTA240531P00087000 | 2024-05-24 3:47PM EDT | 87.00 | 1.93 | 1.84 | 1.99 | +0.73 | +60.83% | 29 | 93 | 118.85% |
| OKTA240531P00088000 | 2024-05-24 3:39PM EDT | 88.00 | 2.15 | 2.13 | 2.27 | +0.31 | +16.85% | 39 | 118 | 119.19% |
| OKTA240531P00089000 | 2024-05-24 3:09PM EDT | 89.00 | 2.51 | 2.38 | 2.56 | +0.40 | +18.96% | 7 | 87 | 118.56% |
| OKTA240531P00090000 | 2024-05-24 3:57PM EDT | 90.00 | 2.80 | 2.69 | 2.88 | +0.36 | +14.75% | 229 | 219 | 118.41% |
| OKTA240531P00091000 | 2024-05-24 2:33PM EDT | 91.00 | 3.15 | 3.05 | 3.25 | +0.50 | +18.87% | 9 | 108 | 118.80% |
| OKTA240531P00092000 | 2024-05-24 3:42PM EDT | 92.00 | 3.50 | 3.40 | 3.60 | +0.50 | +16.67% | 74 | 122 | 118.24% |
| OKTA240531P00093000 | 2024-05-24 2:36PM EDT | 93.00 | 3.85 | 3.85 | 4.00 | +0.85 | +28.33% | 19 | 179 | 118.75% |
| OKTA240531P00094000 | 2024-05-24 3:31PM EDT | 94.00 | 4.30 | 4.25 | 4.45 | +0.77 | +21.81% | 82 | 454 | 118.63% |
| OKTA240531P00095000 | 2024-05-24 3:48PM EDT | 95.00 | 4.87 | 4.70 | 4.90 | +0.67 | +15.95% | 153 | 663 | 118.46% |
| OKTA240531P00096000 | 2024-05-24 10:30AM EDT | 96.00 | 5.30 | 5.15 | 5.35 | +0.70 | +15.22% | 17 | 270 | 117.77% |
| OKTA240531P00097000 | 2024-05-24 3:56PM EDT | 97.00 | 5.78 | 5.65 | 5.90 | +0.64 | +12.45% | 89 | 171 | 118.02% |
| OKTA240531P00098000 | 2024-05-24 3:44PM EDT | 98.00 | 6.30 | 6.20 | 6.40 | +0.75 | +13.51% | 44 | 195 | 117.73% |
| OKTA240531P00099000 | 2024-05-24 2:33PM EDT | 99.00 | 6.81 | 6.75 | 6.95 | +0.76 | +12.56% | 6 | 284 | 117.41% |
| OKTA240531P00100000 | 2024-05-24 3:54PM EDT | 100.00 | 7.57 | 7.35 | 7.60 | +0.87 | +12.99% | 61 | 2,745 | 118.07% |
| OKTA240531P00101000 | 2024-05-24 9:56AM EDT | 101.00 | 8.09 | 7.95 | 8.20 | +2.07 | +34.39% | 30 | 166 | 117.73% |
| OKTA240531P00102000 | 2024-05-24 10:53AM EDT | 102.00 | 8.53 | 8.60 | 8.85 | +1.38 | +19.30% | 16 | 288 | 117.87% |
| OKTA240531P00103000 | 2024-05-23 11:13AM EDT | 103.00 | 9.47 | 9.25 | 9.50 | +2.07 | +27.97% | 1 | 38 | 117.53% |
| OKTA240531P00104000 | 2024-05-21 12:58PM EDT | 104.00 | 10.14 | 9.95 | 10.20 | +2.70 | +36.29% | 1 | 67 | 117.77% |
| OKTA240531P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 9.90 | 10.65 | 10.90 | +1.70 | +20.73% | 7 | 173 | 117.48% |
| OKTA240531P00106000 | 2024-05-23 10:07AM EDT | 106.00 | 9.35 | 11.35 | 11.60 | 0.00 | - | 1 | 14 | 116.75% |
| OKTA240531P00107000 | 2024-05-20 10:26AM EDT | 107.00 | 9.07 | 12.10 | 12.40 | 0.00 | - | 1 | 6 | 117.24% |
| OKTA240531P00108000 | 2024-05-22 9:42AM EDT | 108.00 | 10.43 | 12.85 | 13.15 | 0.00 | - | 5 | 6 | 116.70% |
| OKTA240531P00115000 | 2024-05-06 1:39PM EDT | 115.00 | 18.18 | 17.70 | 19.20 | 0.00 | - | - | 2 | 100.59% |
| OKTA240531P00120000 | 2024-05-24 3:18PM EDT | 120.00 | 23.47 | 22.65 | 23.80 | -0.23 | -0.97% | 1 | 0 | 106.35% |
© 2024 Yahoo. Tutti i diritti riservati.