La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 568,74 -402,20 (-0,68 %)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510C00089000 | 2024-05-02 10:58AM EDT | 89.00 | 6.20 | 8.70 | 11.80 | 0.00 | - | 1 | 3 | 92.87% |
| OKTA240510C00090000 | 2024-05-03 2:59PM EDT | 90.00 | 6.41 | 7.00 | 10.80 | 0.00 | - | 1 | 11 | 69.04% |
| OKTA240510C00091000 | 2024-05-06 12:57PM EDT | 91.00 | 7.43 | 6.25 | 9.15 | 0.00 | - | 1 | 3 | 50.20% |
| OKTA240510C00092000 | 2024-05-03 9:51AM EDT | 92.00 | 5.20 | 5.00 | 8.80 | 0.00 | - | 1 | 7 | 56.54% |
| OKTA240510C00093000 | 2024-05-06 1:38PM EDT | 93.00 | 5.75 | 4.10 | 7.85 | 0.00 | - | 4 | 61 | 53.42% |
| OKTA240510C00094000 | 2024-05-07 11:08AM EDT | 94.00 | 5.18 | 4.50 | 6.15 | +0.75 | +16.93% | 1 | 132 | 59.28% |
| OKTA240510C00095000 | 2024-05-07 2:44PM EDT | 95.00 | 3.80 | 3.50 | 4.70 | -1.07 | -21.97% | 19 | 212 | 62.65% |
| OKTA240510C00096000 | 2024-05-07 1:10PM EDT | 96.00 | 3.22 | 2.78 | 3.70 | -0.48 | -12.97% | 4 | 58 | 53.81% |
| OKTA240510C00097000 | 2024-05-07 3:58PM EDT | 97.00 | 2.32 | 2.15 | 2.48 | -0.64 | -21.62% | 45 | 143 | 38.67% |
| OKTA240510C00098000 | 2024-05-07 3:39PM EDT | 98.00 | 1.77 | 1.52 | 1.62 | -0.53 | -23.04% | 33 | 269 | 32.18% |
| OKTA240510C00099000 | 2024-05-07 3:50PM EDT | 99.00 | 1.25 | 1.01 | 1.08 | -0.46 | -26.90% | 111 | 112 | 31.20% |
| OKTA240510C00100000 | 2024-05-07 3:55PM EDT | 100.00 | 0.70 | 0.62 | 0.68 | -0.50 | -41.67% | 23 | 321 | 30.66% |
| OKTA240510C00101000 | 2024-05-07 3:59PM EDT | 101.00 | 0.41 | 0.35 | 0.42 | -0.40 | -49.38% | 26 | 3,058 | 30.96% |
| OKTA240510C00102000 | 2024-05-07 12:19PM EDT | 102.00 | 0.25 | 0.19 | 0.24 | -0.28 | -52.83% | 22 | 112 | 30.86% |
| OKTA240510C00103000 | 2024-05-07 11:32AM EDT | 103.00 | 0.11 | 0.10 | 0.14 | -0.18 | -62.07% | 35 | 72 | 31.45% |
| OKTA240510C00104000 | 2024-05-07 1:32PM EDT | 104.00 | 0.08 | 0.06 | 0.09 | -0.14 | -63.64% | 4 | 157 | 33.01% |
| OKTA240510C00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.15 | 0.02 | 1.27 | 0.00 | - | 44 | 48 | 64.55% |
| OKTA240510C00106000 | 2024-04-22 11:07AM EDT | 106.00 | 0.18 | 0.01 | 1.30 | 0.00 | - | 1 | 5 | 70.90% |
| OKTA240510C00107000 | 2024-05-07 12:18PM EDT | 107.00 | 0.07 | 0.01 | 0.61 | -0.31 | -81.58% | 1 | 13 | 61.13% |
| OKTA240510C00108000 | 2024-04-19 9:32AM EDT | 108.00 | 0.48 | 0.01 | 0.43 | 0.00 | - | 2 | 2 | 60.74% |
| OKTA240510C00109000 | 2024-04-05 10:55AM EDT | 109.00 | 1.50 | 0.00 | 1.29 | 0.00 | - | 5 | 5 | 87.21% |
| OKTA240510C00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.50 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 50.00% |
| OKTA240510C00111000 | 2024-05-01 12:24PM EDT | 111.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| OKTA240510C00113000 | 2024-04-10 2:52PM EDT | 113.00 | 0.46 | 0.00 | 0.66 | 0.00 | - | - | 28 | 90.33% |
| OKTA240510C00114000 | 2024-05-02 2:55PM EDT | 114.00 | 0.01 | 0.01 | 0.57 | 0.00 | - | 3 | 100 | 91.89% |
| OKTA240510C00116000 | 2024-04-11 12:32PM EDT | 116.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 43 | 88.28% |
| OKTA240510C00118000 | 2024-04-08 11:50AM EDT | 118.00 | 0.41 | 0.00 | 0.83 | 0.00 | - | - | 28 | 117.09% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510P00080000 | 2024-05-01 1:50PM EDT | 80.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 1 | 3 | 137.11% |
| OKTA240510P00082000 | 2024-04-22 11:37AM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OKTA240510P00084000 | 2024-05-02 9:38AM EDT | 84.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 20 | 30 | 72.66% |
| OKTA240510P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 102.34% |
| OKTA240510P00086000 | 2024-05-02 1:26PM EDT | 86.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 101 | 65.63% |
| OKTA240510P00087000 | 2024-05-02 3:15PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| OKTA240510P00088000 | 2024-05-03 3:55PM EDT | 88.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 114 | 64.84% |
| OKTA240510P00089000 | 2024-05-06 10:00AM EDT | 89.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 77.34% |
| OKTA240510P00090000 | 2024-05-03 3:40PM EDT | 90.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | 61 | 65 | 64.36% |
| OKTA240510P00091000 | 2024-05-06 12:23PM EDT | 91.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 37 | 48 | 46.68% |
| OKTA240510P00092000 | 2024-05-07 1:05PM EDT | 92.00 | 0.05 | 0.01 | 1.29 | -0.05 | -50.00% | 4 | 19 | 69.97% |
| OKTA240510P00093000 | 2024-05-07 1:22PM EDT | 93.00 | 0.08 | 0.02 | 0.28 | -0.05 | -38.46% | 4 | 59 | 47.27% |
| OKTA240510P00094000 | 2024-05-07 1:22PM EDT | 94.00 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 4 | 238 | 31.64% |
| OKTA240510P00095000 | 2024-05-07 10:37AM EDT | 95.00 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 11 | 87 | 30.96% |
| OKTA240510P00096000 | 2024-05-07 12:18PM EDT | 96.00 | 0.35 | 0.30 | 0.36 | -0.04 | -10.26% | 8 | 155 | 30.57% |
| OKTA240510P00097000 | 2024-05-07 3:32PM EDT | 97.00 | 0.45 | 0.52 | 0.59 | -0.14 | -23.73% | 49 | 52 | 29.74% |
| OKTA240510P00098000 | 2024-05-07 3:56PM EDT | 98.00 | 0.86 | 0.85 | 0.94 | -0.01 | -1.15% | 56 | 45 | 29.20% |
| OKTA240510P00099000 | 2024-05-07 3:33PM EDT | 99.00 | 1.25 | 1.31 | 1.41 | -0.43 | -25.60% | 21 | 215 | 28.52% |
| OKTA240510P00100000 | 2024-05-07 12:42PM EDT | 100.00 | 2.01 | 1.92 | 2.03 | -0.83 | -29.23% | 86 | 12 | 28.27% |
| OKTA240510P00101000 | 2024-05-06 10:26AM EDT | 101.00 | 3.30 | 2.45 | 2.81 | 0.00 | - | 3 | 15 | 29.30% |
| OKTA240510P00102000 | 2024-05-06 2:16PM EDT | 102.00 | 3.85 | 2.57 | 4.25 | 0.00 | - | 1 | 11 | 50.05% |
| OKTA240510P00103000 | 2024-05-06 3:47PM EDT | 103.00 | 4.30 | 3.25 | 5.05 | 0.00 | - | 1 | 22 | 50.73% |
| OKTA240510P00105000 | 2024-04-17 2:52PM EDT | 105.00 | 10.50 | 5.00 | 7.55 | 0.00 | - | - | 1 | 80.13% |
| OKTA240510P00106000 | 2024-04-15 11:22AM EDT | 106.00 | 10.75 | 6.00 | 9.00 | 0.00 | - | - | 1 | 100.59% |
