La bourse ferme dans 2 h 24 min
CAC 40
8 068,00 -64,49 (-0,79 %) Euro Stoxx 50
5 038,32 -20,88 (-0,41 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0880 +0,0020 (+0,18 %) Gold future
2 354,80 +20,30 (+0,87 %) Bitcoin EUR
62 674,09 -382,29 (-0,61 %)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531C00075000 | 2024-05-22 3:58PM EDT | 75.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| OKTA240531C00084000 | 2024-05-24 11:55AM EDT | 84.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| OKTA240531C00085000 | 2024-05-24 10:30AM EDT | 85.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| OKTA240531C00088000 | 2024-04-24 3:00PM EDT | 88.00 | 10.30 | 11.25 | 11.55 | 0.00 | - | - | 1 | 147.27% |
| OKTA240531C00089000 | 2024-04-24 3:00PM EDT | 89.00 | 9.70 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 147.31% |
| OKTA240531C00090000 | 2024-05-24 2:29PM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 0.00% |
| OKTA240531C00091000 | 2024-05-20 12:48PM EDT | 91.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OKTA240531C00092000 | 2024-05-13 2:44PM EDT | 92.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OKTA240531C00093000 | 2024-05-23 2:15PM EDT | 93.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| OKTA240531C00094000 | 2024-05-24 9:30AM EDT | 94.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| OKTA240531C00095000 | 2024-05-24 2:15PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 0.00% |
| OKTA240531C00096000 | 2024-05-24 3:59PM EDT | 96.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 219 | 0.00% |
| OKTA240531C00097000 | 2024-05-24 3:55PM EDT | 97.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 34 | 433 | 0.00% |
| OKTA240531C00098000 | 2024-05-24 3:51PM EDT | 98.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 60 | 247 | 3.13% |
| OKTA240531C00099000 | 2024-05-24 3:59PM EDT | 99.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 83 | 156 | 6.25% |
| OKTA240531C00100000 | 2024-05-24 3:57PM EDT | 100.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 71 | 653 | 6.25% |
| OKTA240531C00101000 | 2024-05-24 3:36PM EDT | 101.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 12.50% |
| OKTA240531C00102000 | 2024-05-24 3:56PM EDT | 102.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 32 | 341 | 12.50% |
| OKTA240531C00103000 | 2024-05-24 3:55PM EDT | 103.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 127 | 12.50% |
| OKTA240531C00104000 | 2024-05-24 3:56PM EDT | 104.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 70 | 179 | 12.50% |
| OKTA240531C00105000 | 2024-05-24 3:56PM EDT | 105.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 60 | 192 | 12.50% |
| OKTA240531C00106000 | 2024-05-24 2:33PM EDT | 106.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| OKTA240531C00107000 | 2024-05-24 3:56PM EDT | 107.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 25.00% |
| OKTA240531C00108000 | 2024-05-24 3:56PM EDT | 108.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 25.00% |
| OKTA240531C00109000 | 2024-05-24 3:29PM EDT | 109.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 25.00% |
| OKTA240531C00110000 | 2024-05-24 3:56PM EDT | 110.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 62 | 419 | 25.00% |
| OKTA240531C00111000 | 2024-05-24 10:26AM EDT | 111.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 25.00% |
| OKTA240531C00112000 | 2024-05-24 3:42PM EDT | 112.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 41 | 244 | 25.00% |
| OKTA240531C00113000 | 2024-05-22 2:44PM EDT | 113.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| OKTA240531C00114000 | 2024-05-24 2:36PM EDT | 114.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 37 | 52 | 25.00% |
| OKTA240531C00115000 | 2024-05-24 3:55PM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 80 | 188 | 50.00% |
| OKTA240531C00116000 | 2024-05-24 3:54PM EDT | 116.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| OKTA240531C00117000 | 2024-05-24 2:34PM EDT | 117.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 48 | 59 | 50.00% |
| OKTA240531C00118000 | 2024-05-24 2:17PM EDT | 118.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| OKTA240531C00119000 | 2024-05-24 2:23PM EDT | 119.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| OKTA240531C00120000 | 2024-05-24 3:46PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 196 | 50.00% |
| OKTA240531C00121000 | 2024-05-24 12:01PM EDT | 121.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| OKTA240531C00122000 | 2024-05-24 3:12PM EDT | 122.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| OKTA240531C00123000 | 2024-05-23 1:10PM EDT | 123.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| OKTA240531C00124000 | 2024-05-24 2:34PM EDT | 124.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| OKTA240531C00125000 | 2024-05-24 3:54PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 110 | 558 | 50.00% |
| OKTA240531C00126000 | 2024-05-23 1:57PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| OKTA240531C00127000 | 2024-05-24 1:29PM EDT | 127.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| OKTA240531C00128000 | 2024-05-24 2:34PM EDT | 128.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 50.00% |
| OKTA240531C00130000 | 2024-05-23 3:24PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| OKTA240531C00131000 | 2024-05-23 2:18PM EDT | 131.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OKTA240531C00132000 | 2024-05-24 3:53PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| OKTA240531C00133000 | 2024-05-22 11:58AM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OKTA240531C00134000 | 2024-05-22 2:33PM EDT | 134.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| OKTA240531C00135000 | 2024-05-17 1:58PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| OKTA240531C00136000 | 2024-05-21 10:15AM EDT | 136.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OKTA240531C00140000 | 2024-05-17 3:42PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| OKTA240531C00145000 | 2024-05-23 2:18PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OKTA240531C00150000 | 2024-05-20 3:40PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 126 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531P00055000 | 2024-05-21 12:11PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| OKTA240531P00060000 | 2024-05-24 11:29AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| OKTA240531P00065000 | 2024-05-24 3:11PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| OKTA240531P00068000 | 2024-05-24 3:07PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| OKTA240531P00070000 | 2024-05-24 1:07PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 121 | 50.00% |
| OKTA240531P00071000 | 2024-05-24 3:59PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| OKTA240531P00072000 | 2024-05-22 3:23PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OKTA240531P00073000 | 2024-05-23 1:39PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| OKTA240531P00074000 | 2024-05-24 3:12PM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| OKTA240531P00075000 | 2024-05-24 3:55PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 193 | 50.00% |
| OKTA240531P00076000 | 2024-05-24 3:13PM EDT | 76.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| OKTA240531P00077000 | 2024-05-24 3:49PM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| OKTA240531P00078000 | 2024-05-24 3:52PM EDT | 78.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 57 | 76 | 50.00% |
| OKTA240531P00079000 | 2024-05-24 3:46PM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 53 | 65 | 50.00% |
| OKTA240531P00080000 | 2024-05-24 3:51PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 174 | 50.00% |
| OKTA240531P00081000 | 2024-05-24 3:48PM EDT | 81.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 50.00% |
| OKTA240531P00082000 | 2024-05-24 3:59PM EDT | 82.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 86 | 136 | 50.00% |
| OKTA240531P00083000 | 2024-05-24 3:47PM EDT | 83.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 135 | 25.00% |
| OKTA240531P00084000 | 2024-05-24 3:50PM EDT | 84.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 115 | 25.00% |
| OKTA240531P00085000 | 2024-05-24 3:57PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 164 | 420 | 25.00% |
| OKTA240531P00086000 | 2024-05-24 3:56PM EDT | 86.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 25.00% |
| OKTA240531P00087000 | 2024-05-24 3:57PM EDT | 87.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 25.00% |
| OKTA240531P00088000 | 2024-05-24 3:59PM EDT | 88.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 39 | 155 | 25.00% |
| OKTA240531P00089000 | 2024-05-24 3:51PM EDT | 89.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 25.00% |
| OKTA240531P00090000 | 2024-05-24 3:57PM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 229 | 346 | 12.50% |
| OKTA240531P00091000 | 2024-05-24 2:33PM EDT | 91.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 12.50% |
| OKTA240531P00092000 | 2024-05-24 3:42PM EDT | 92.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 74 | 135 | 12.50% |
| OKTA240531P00093000 | 2024-05-24 2:36PM EDT | 93.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 179 | 12.50% |
| OKTA240531P00094000 | 2024-05-24 3:31PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 82 | 455 | 6.25% |
| OKTA240531P00095000 | 2024-05-24 3:48PM EDT | 95.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 153 | 727 | 6.25% |
| OKTA240531P00096000 | 2024-05-24 2:21PM EDT | 96.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 17 | 276 | 3.13% |
| OKTA240531P00097000 | 2024-05-24 3:56PM EDT | 97.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 89 | 205 | 0.78% |
| OKTA240531P00098000 | 2024-05-24 3:44PM EDT | 98.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 44 | 228 | 0.00% |
| OKTA240531P00099000 | 2024-05-24 2:39PM EDT | 99.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 6 | 279 | 0.00% |
| OKTA240531P00100000 | 2024-05-24 3:54PM EDT | 100.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 61 | 2,777 | 0.00% |
| OKTA240531P00101000 | 2024-05-24 3:02PM EDT | 101.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 30 | 178 | 0.00% |
| OKTA240531P00102000 | 2024-05-24 11:48AM EDT | 102.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 16 | 276 | 0.00% |
| OKTA240531P00103000 | 2024-05-24 10:08AM EDT | 103.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| OKTA240531P00104000 | 2024-05-24 10:08AM EDT | 104.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| OKTA240531P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 173 | 0.00% |
| OKTA240531P00106000 | 2024-05-23 10:07AM EDT | 106.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| OKTA240531P00107000 | 2024-05-20 10:26AM EDT | 107.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| OKTA240531P00108000 | 2024-05-22 9:42AM EDT | 108.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| OKTA240531P00109000 | 2024-05-20 10:11AM EDT | 109.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OKTA240531P00110000 | 2024-05-24 12:08PM EDT | 110.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| OKTA240531P00115000 | 2024-05-06 1:39PM EDT | 115.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OKTA240531P00120000 | 2024-05-24 3:18PM EDT | 120.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA240531P00125000 | 2024-05-24 3:18PM EDT | 125.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
