La bourse ferme dans 6 h 28 min
CAC 40
8 121,96 -10,53 (-0,13 %) Euro Stoxx 50
5 069,37 +10,17 (+0,20 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0873 +0,0013 (+0,12 %) Gold future
2 344,00 +9,50 (+0,41 %) Bitcoin EUR
62 621,75 -444,75 (-0,71 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240621C00040000 | 2024-03-05 12:09PM EDT | 40.00 | 65.47 | 59.90 | 63.20 | 0.00 | - | 1 | 3 | 340.72% |
| OKTA240621C00045000 | 2023-11-30 3:45PM EDT | 45.00 | 25.15 | 45.95 | 48.40 | 0.00 | - | - | 4 | 0.00% |
| OKTA240621C00050000 | 2024-02-28 4:37PM EDT | 50.00 | 39.00 | 53.35 | 57.20 | 0.00 | - | 1 | 4 | 347.66% |
| OKTA240621C00055000 | 2023-09-21 10:01AM EDT | 55.00 | 32.65 | 25.80 | 27.85 | 0.00 | - | - | 2 | 0.00% |
| OKTA240621C00060000 | 2024-04-19 3:47PM EDT | 60.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKTA240621C00065000 | 2024-04-03 3:51PM EDT | 65.00 | 38.33 | 30.45 | 34.30 | 0.00 | - | 1 | 27 | 82.91% |
| OKTA240621C00070000 | 2024-05-20 10:00AM EDT | 70.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621C00075000 | 2024-05-15 1:35PM EDT | 75.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621C00077500 | 2024-05-20 9:51AM EDT | 77.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA240621C00080000 | 2024-05-20 10:11AM EDT | 80.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| OKTA240621C00082500 | 2024-05-01 2:28PM EDT | 82.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621C00085000 | 2024-05-22 1:56PM EDT | 85.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621C00087500 | 2024-05-21 11:16AM EDT | 87.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA240621C00090000 | 2024-05-24 3:23PM EDT | 90.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621C00091000 | 2024-05-24 9:38AM EDT | 91.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OKTA240621C00092500 | 2024-05-16 10:47AM EDT | 92.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OKTA240621C00094000 | 2024-05-22 10:27AM EDT | 94.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621C00095000 | 2024-05-24 3:58PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| OKTA240621C00096000 | 2024-05-24 9:38AM EDT | 96.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621C00097000 | 2024-05-20 10:39AM EDT | 97.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621C00097500 | 2024-05-24 3:27PM EDT | 97.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| OKTA240621C00098000 | 2024-05-24 3:54PM EDT | 98.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| OKTA240621C00099000 | 2024-05-24 3:29PM EDT | 99.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| OKTA240621C00100000 | 2024-05-24 3:27PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| OKTA240621C00101000 | 2024-05-23 3:02PM EDT | 101.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| OKTA240621C00102000 | 2024-05-24 9:38AM EDT | 102.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OKTA240621C00103000 | 2024-05-23 10:03AM EDT | 103.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| OKTA240621C00104000 | 2024-05-24 11:00AM EDT | 104.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OKTA240621C00105000 | 2024-05-24 3:46PM EDT | 105.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| OKTA240621C00106000 | 2024-05-24 11:37AM EDT | 106.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OKTA240621C00108000 | 2024-05-22 2:35PM EDT | 108.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKTA240621C00109000 | 2024-05-24 3:29PM EDT | 109.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKTA240621C00110000 | 2024-05-24 1:01PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| OKTA240621C00111000 | 2024-05-20 12:26PM EDT | 111.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKTA240621C00112000 | 2024-05-23 3:38PM EDT | 112.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKTA240621C00113000 | 2024-05-23 11:34AM EDT | 113.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKTA240621C00115000 | 2024-05-24 11:28AM EDT | 115.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| OKTA240621C00120000 | 2024-05-24 3:56PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| OKTA240621C00125000 | 2024-05-23 11:19AM EDT | 125.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| OKTA240621C00130000 | 2024-05-24 12:18PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OKTA240621C00135000 | 2024-05-22 1:20PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| OKTA240621C00140000 | 2024-05-22 11:34AM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OKTA240621C00145000 | 2024-05-24 2:59PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| OKTA240621C00150000 | 2024-05-10 2:30PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| OKTA240621C00160000 | 2024-03-07 1:55PM EDT | 160.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 103.22% |
| OKTA240621C00165000 | 2024-05-24 3:16PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240621P00035000 | 2024-03-05 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 23 | 173.44% |
| OKTA240621P00040000 | 2024-01-22 3:55PM EDT | 40.00 | 0.40 | 0.12 | 1.65 | 0.00 | - | 2 | 6 | 217.68% |
| OKTA240621P00045000 | 2024-03-14 2:54PM EDT | 45.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 20 | 65 | 135.16% |
| OKTA240621P00050000 | 2024-05-23 12:20PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA240621P00055000 | 2024-05-16 11:00AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA240621P00060000 | 2024-05-24 3:18PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OKTA240621P00065000 | 2024-05-22 2:33PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| OKTA240621P00070000 | 2024-05-23 2:34PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OKTA240621P00075000 | 2024-05-24 2:11PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| OKTA240621P00077500 | 2024-05-22 3:39PM EDT | 77.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| OKTA240621P00080000 | 2024-05-24 3:52PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| OKTA240621P00082500 | 2024-05-24 1:55PM EDT | 82.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKTA240621P00085000 | 2024-05-24 3:22PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| OKTA240621P00087500 | 2024-05-24 2:47PM EDT | 87.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKTA240621P00089000 | 2024-05-24 10:32AM EDT | 89.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| OKTA240621P00090000 | 2024-05-24 3:37PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| OKTA240621P00091000 | 2024-05-24 10:04AM EDT | 91.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| OKTA240621P00092500 | 2024-05-24 12:14PM EDT | 92.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| OKTA240621P00093000 | 2024-05-24 9:49AM EDT | 93.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| OKTA240621P00094000 | 2024-05-24 3:05PM EDT | 94.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| OKTA240621P00095000 | 2024-05-24 3:04PM EDT | 95.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| OKTA240621P00096000 | 2024-05-24 3:34PM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| OKTA240621P00097500 | 2024-05-24 3:54PM EDT | 97.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| OKTA240621P00098000 | 2024-05-23 3:00PM EDT | 98.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00099000 | 2024-05-23 3:09PM EDT | 99.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00100000 | 2024-05-24 3:54PM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| OKTA240621P00101000 | 2024-05-24 9:44AM EDT | 101.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OKTA240621P00102000 | 2024-05-24 10:58AM EDT | 102.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240621P00103000 | 2024-05-21 12:47PM EDT | 103.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00104000 | 2024-05-20 12:03PM EDT | 104.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00105000 | 2024-05-22 10:41AM EDT | 105.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| OKTA240621P00106000 | 2024-05-21 11:16AM EDT | 106.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00109000 | 2024-05-22 9:55AM EDT | 109.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00110000 | 2024-05-17 2:33PM EDT | 110.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA240621P00112000 | 2024-05-23 11:49AM EDT | 112.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA240621P00115000 | 2024-05-21 10:53AM EDT | 115.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| OKTA240621P00120000 | 2024-04-16 9:48AM EDT | 120.00 | 27.00 | 21.70 | 22.35 | 0.00 | - | 2 | 37 | 0.00% |
| OKTA240621P00125000 | 2024-04-04 11:50AM EDT | 125.00 | 24.92 | 28.50 | 29.50 | 0.00 | - | 2 | 11 | 77.78% |
| OKTA240621P00130000 | 2024-04-04 11:54AM EDT | 130.00 | 29.19 | 31.85 | 34.70 | 0.00 | - | 7 | 50 | 68.36% |
| OKTA240621P00135000 | 2024-04-04 11:43AM EDT | 135.00 | 34.30 | 36.65 | 40.50 | 0.00 | - | 1 | 0 | 83.89% |
| OKTA240621P00145000 | 2024-03-04 10:43AM EDT | 145.00 | 38.35 | 40.75 | 44.75 | 0.00 | - | 1 | 0 | 0.00% |
