Marchés français ouverture 5 h 14 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 813,31 -86,71 (-0,22 %) EUR/USD
1,0875 +0,0015 (+0,14 %) HANG SENG
18 875,11 +47,76 (+0,25 %) Bitcoin EUR
63 789,14 +167,73 (+0,26 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117C00022500 | 2024-05-03 9:30AM EDT | 22.50 | 75.35 | 73.55 | 77.30 | 0.00 | - | 1 | 11 | 109.57% |
| OKTA250117C00025000 | 2024-04-22 12:23PM EDT | 25.00 | 68.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA250117C00030000 | 2024-03-08 12:57PM EDT | 30.00 | 83.05 | 70.50 | 75.25 | 0.00 | - | 2 | 118 | 157.25% |
| OKTA250117C00035000 | 2024-03-04 10:50AM EDT | 35.00 | 74.95 | 66.50 | 71.35 | 0.00 | - | 1 | 20 | 148.29% |
| OKTA250117C00040000 | 2024-05-17 12:21PM EDT | 40.00 | 64.00 | 57.55 | 60.60 | 0.00 | - | 1 | 97 | 85.72% |
| OKTA250117C00045000 | 2024-02-29 4:56PM EDT | 45.00 | 65.09 | 60.30 | 64.25 | 0.00 | - | 1 | 101 | 141.02% |
| OKTA250117C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 46.29 | 48.40 | 51.40 | 0.00 | - | 1 | 152 | 74.70% |
| OKTA250117C00055000 | 2024-05-23 1:41PM EDT | 55.00 | 48.50 | 44.80 | 46.00 | 0.00 | - | 3 | 66 | 69.87% |
| OKTA250117C00060000 | 2024-04-24 12:48PM EDT | 60.00 | 38.45 | 40.45 | 41.95 | 0.00 | - | 1 | 176 | 66.87% |
| OKTA250117C00065000 | 2024-05-24 10:47AM EDT | 65.00 | 36.80 | 36.40 | 36.90 | -2.17 | -5.57% | 2 | 346 | 61.36% |
| OKTA250117C00070000 | 2024-05-24 10:57AM EDT | 70.00 | 32.79 | 32.45 | 32.90 | -4.71 | -12.56% | 1 | 1,963 | 58.76% |
| OKTA250117C00075000 | 2024-05-16 3:15PM EDT | 75.00 | 31.75 | 28.75 | 29.65 | 0.00 | - | 3 | 177 | 57.78% |
| OKTA250117C00080000 | 2024-05-24 10:57AM EDT | 80.00 | 25.59 | 25.25 | 26.10 | -2.01 | -7.28% | 1 | 782 | 55.70% |
| OKTA250117C00085000 | 2024-05-20 1:34PM EDT | 85.00 | 26.35 | 22.00 | 22.35 | 0.00 | - | 2 | 606 | 53.06% |
| OKTA250117C00087500 | 2024-05-15 2:27PM EDT | 87.50 | 22.70 | 20.50 | 20.80 | 0.00 | - | - | 2 | 52.31% |
| OKTA250117C00090000 | 2024-05-24 3:49PM EDT | 90.00 | 19.15 | 19.10 | 19.40 | -1.43 | -6.95% | 10 | 3,146 | 51.81% |
| OKTA250117C00092500 | 2024-04-23 9:50AM EDT | 92.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| OKTA250117C00095000 | 2024-05-24 9:51AM EDT | 95.00 | 16.50 | 16.45 | 16.75 | -3.61 | -17.95% | 3 | 832 | 50.73% |
| OKTA250117C00097500 | 2024-05-13 9:30AM EDT | 97.50 | 16.75 | 15.20 | 15.55 | 0.00 | - | 1 | 87 | 50.22% |
| OKTA250117C00100000 | 2024-05-24 3:55PM EDT | 100.00 | 14.23 | 14.10 | 14.35 | -2.07 | -12.70% | 6 | 1,186 | 50.18% |
| OKTA250117C00105000 | 2024-05-24 1:43PM EDT | 105.00 | 12.30 | 12.00 | 12.30 | -2.50 | -16.89% | 16 | 538 | 49.52% |
| OKTA250117C00110000 | 2024-05-24 12:12PM EDT | 110.00 | 10.65 | 10.20 | 10.55 | -1.70 | -13.77% | 2 | 5,801 | 49.13% |
| OKTA250117C00115000 | 2024-05-14 1:37PM EDT | 115.00 | 9.65 | 8.60 | 8.80 | 0.00 | - | 3 | 180 | 48.05% |
| OKTA250117C00120000 | 2024-05-23 2:04PM EDT | 120.00 | 8.50 | 7.20 | 7.40 | 0.00 | - | 3 | 3,710 | 47.47% |
| OKTA250117C00125000 | 2024-05-23 3:36PM EDT | 125.00 | 6.60 | 5.55 | 6.30 | 0.00 | - | 15 | 2,292 | 47.34% |
| OKTA250117C00130000 | 2024-05-24 3:47PM EDT | 130.00 | 5.00 | 4.95 | 5.15 | -0.55 | -9.91% | 20 | 16,616 | 46.44% |
| OKTA250117C00135000 | 2024-05-22 1:37PM EDT | 135.00 | 5.40 | 4.05 | 4.30 | 0.00 | - | 1 | 440 | 46.12% |
| OKTA250117C00140000 | 2024-05-20 2:06PM EDT | 140.00 | 5.00 | 3.25 | 3.55 | 0.00 | - | 2 | 365 | 45.69% |
| OKTA250117C00145000 | 2024-05-23 3:36PM EDT | 145.00 | 3.04 | 2.72 | 3.30 | 0.00 | - | 30 | 82 | 47.12% |
| OKTA250117C00150000 | 2024-05-23 2:19PM EDT | 150.00 | 2.75 | 2.00 | 2.61 | 0.00 | - | 3 | 79 | 46.08% |
| OKTA250117C00155000 | 2024-05-09 3:45PM EDT | 155.00 | 2.30 | 1.62 | 2.03 | 0.00 | - | 3 | 16 | 45.04% |
| OKTA250117C00160000 | 2024-05-23 11:18AM EDT | 160.00 | 2.00 | 1.30 | 1.65 | 0.00 | - | 10 | 103 | 44.67% |
| OKTA250117C00165000 | 2024-05-23 3:36PM EDT | 165.00 | 1.28 | 1.17 | 1.43 | 0.00 | - | 20 | 99 | 45.01% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117P00022500 | 2024-05-13 2:51PM EDT | 22.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 135 | 487 | 78.91% |
| OKTA250117P00025000 | 2024-04-09 1:10PM EDT | 25.00 | 0.14 | 0.02 | 0.62 | 0.00 | - | 2 | 406 | 86.91% |
| OKTA250117P00030000 | 2024-02-29 10:39AM EDT | 30.00 | 0.11 | 0.06 | 1.43 | 0.00 | - | 4 | 226 | 88.48% |
| OKTA250117P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.18 | 0.08 | 0.30 | 0.00 | - | 2 | 195 | 61.13% |
| OKTA250117P00040000 | 2024-05-24 11:37AM EDT | 40.00 | 0.25 | 0.14 | 0.57 | -0.19 | -43.18% | 6 | 277 | 59.42% |
| OKTA250117P00045000 | 2024-05-17 1:26PM EDT | 45.00 | 0.40 | 0.22 | 0.60 | 0.00 | - | 1 | 270 | 53.61% |
| OKTA250117P00050000 | 2024-05-17 3:10PM EDT | 50.00 | 0.60 | 0.34 | 0.80 | 0.00 | - | 1 | 377 | 50.17% |
| OKTA250117P00055000 | 2024-05-24 3:38PM EDT | 55.00 | 0.99 | 0.97 | 1.52 | +0.07 | +7.61% | 11 | 697 | 52.59% |
| OKTA250117P00060000 | 2024-05-22 3:30PM EDT | 60.00 | 1.36 | 1.48 | 1.80 | 0.00 | - | 3 | 1,905 | 50.93% |
| OKTA250117P00065000 | 2024-05-20 2:49PM EDT | 65.00 | 1.79 | 2.11 | 2.31 | 0.00 | - | 6 | 243 | 47.95% |
| OKTA250117P00070000 | 2024-05-24 1:11PM EDT | 70.00 | 3.00 | 2.94 | 3.15 | +0.42 | +16.28% | 3 | 2,723 | 46.34% |
| OKTA250117P00075000 | 2024-05-24 9:30AM EDT | 75.00 | 3.95 | 4.00 | 4.25 | +0.31 | +8.52% | 1 | 458 | 45.06% |
| OKTA250117P00080000 | 2024-05-15 11:26AM EDT | 80.00 | 5.40 | 5.35 | 5.75 | 0.00 | - | 4 | 738 | 44.47% |
| OKTA250117P00085000 | 2024-05-15 12:56PM EDT | 85.00 | 6.85 | 7.00 | 7.40 | 0.00 | - | 1 | 427 | 43.35% |
| OKTA250117P00087500 | 2024-05-15 2:57PM EDT | 87.50 | 7.60 | 7.95 | 8.35 | 0.00 | - | 289 | 293 | 42.87% |
| OKTA250117P00090000 | 2024-05-23 2:52PM EDT | 90.00 | 8.59 | 8.95 | 10.20 | 0.00 | - | 2 | 328 | 45.28% |
| OKTA250117P00092500 | 2024-05-23 10:43AM EDT | 92.50 | 9.11 | 10.00 | 10.45 | 0.00 | - | 10 | 94 | 41.86% |
| OKTA250117P00095000 | 2024-05-24 10:13AM EDT | 95.00 | 11.35 | 11.20 | 11.75 | +1.70 | +17.62% | 1 | 287 | 41.83% |
| OKTA250117P00097500 | 2024-05-15 12:42PM EDT | 97.50 | 12.10 | 12.35 | 12.90 | 0.00 | - | 1 | 470 | 41.05% |
| OKTA250117P00100000 | 2024-05-22 10:41AM EDT | 100.00 | 12.24 | 13.40 | 14.00 | 0.00 | - | 1 | 307 | 39.89% |
| OKTA250117P00105000 | 2024-05-24 1:43PM EDT | 105.00 | 16.55 | 16.55 | 17.00 | +1.60 | +10.70% | 14 | 580 | 39.44% |
| OKTA250117P00110000 | 2024-05-09 10:44AM EDT | 110.00 | 20.50 | 18.75 | 20.10 | 0.00 | - | 95 | 168 | 38.39% |
| OKTA250117P00115000 | 2024-03-14 1:37PM EDT | 115.00 | 21.05 | 22.75 | 24.15 | 0.00 | - | 6 | 328 | 39.69% |
| OKTA250117P00120000 | 2024-03-28 12:56PM EDT | 120.00 | 23.60 | 29.30 | 32.45 | 0.00 | - | 5 | 406 | 54.96% |
| OKTA250117P00125000 | 2024-04-26 10:58AM EDT | 125.00 | 34.21 | 29.65 | 32.20 | 0.00 | - | 1 | 183 | 40.13% |
| OKTA250117P00130000 | 2024-04-17 10:52AM EDT | 130.00 | 37.25 | 30.30 | 31.35 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA250117P00140000 | 2024-05-10 2:18PM EDT | 140.00 | 44.10 | 42.90 | 45.10 | 0.00 | - | - | 1 | 39.51% |
| OKTA250117P00145000 | 2024-03-26 3:56PM EDT | 145.00 | 43.00 | 50.40 | 53.75 | 0.00 | - | 1 | 1 | 51.36% |
| OKTA250117P00165000 | 2024-04-11 3:54PM EDT | 165.00 | 64.00 | 65.45 | 69.40 | 0.00 | - | 1 | 0 | 46.02% |
