Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,11 +0,16 (+0,20%) OURO
2.314,30 +4,70 (+0,20%) Bitcoin USD
59.187,52 +1.274,72 (+2,20%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240503C00070000 | 2024-04-02 9:36AM EDT | 70.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| OKTA240503C00075000 | 2024-04-25 3:56PM EDT | 75.00 | 18.00 | 18.50 | 22.25 | 0.00 | - | 10 | 10 | 331.15% |
| OKTA240503C00085000 | 2024-04-25 1:18PM EDT | 85.00 | 7.93 | 9.25 | 11.85 | 0.00 | - | - | 1 | 84.77% |
| OKTA240503C00086000 | 2024-04-26 2:13PM EDT | 86.00 | 6.40 | 8.25 | 11.30 | 0.00 | - | 2 | 6 | 105.47% |
| OKTA240503C00087000 | 2024-05-01 3:15PM EDT | 87.00 | 8.30 | 7.25 | 9.85 | 0.00 | - | 1 | 5 | 70.31% |
| OKTA240503C00089000 | 2024-04-30 11:40AM EDT | 89.00 | 4.80 | 4.45 | 7.25 | 0.00 | - | 3 | 21 | 108.11% |
| OKTA240503C00090000 | 2024-04-29 10:30AM EDT | 90.00 | 4.10 | 4.25 | 6.80 | 0.00 | - | 1 | 10 | 123.34% |
| OKTA240503C00091000 | 2024-04-30 2:15PM EDT | 91.00 | 3.05 | 4.10 | 5.35 | 0.00 | - | 1 | 43 | 56.64% |
| OKTA240503C00092000 | 2024-05-01 12:29PM EDT | 92.00 | 1.89 | 2.98 | 3.95 | 0.00 | - | 2 | 64 | 60.06% |
| OKTA240503C00093000 | 2024-05-02 2:17PM EDT | 93.00 | 2.24 | 2.08 | 2.84 | +0.24 | +12.00% | 6 | 153 | 43.85% |
| OKTA240503C00094000 | 2024-05-02 3:41PM EDT | 94.00 | 1.65 | 1.81 | 2.01 | -0.35 | -17.50% | 29 | 421 | 39.94% |
| OKTA240503C00095000 | 2024-05-02 3:28PM EDT | 95.00 | 1.30 | 1.20 | 1.32 | +0.67 | +106.35% | 168 | 195 | 37.79% |
| OKTA240503C00096000 | 2024-05-02 3:59PM EDT | 96.00 | 0.74 | 0.69 | 0.81 | +0.35 | +89.74% | 439 | 95 | 37.11% |
| OKTA240503C00097000 | 2024-05-02 2:45PM EDT | 97.00 | 0.41 | 0.37 | 0.46 | +0.09 | +28.12% | 356 | 614 | 36.91% |
| OKTA240503C00098000 | 2024-05-02 3:25PM EDT | 98.00 | 0.22 | 0.19 | 0.25 | -0.10 | -31.25% | 122 | 212 | 37.40% |
| OKTA240503C00099000 | 2024-05-02 3:37PM EDT | 99.00 | 0.04 | 0.09 | 0.16 | -0.13 | -76.47% | 222 | 2,854 | 40.43% |
| OKTA240503C00100000 | 2024-05-02 1:13PM EDT | 100.00 | 0.06 | 0.04 | 0.54 | -0.01 | -14.29% | 4 | 89 | 57.32% |
| OKTA240503C00101000 | 2024-05-02 1:06PM EDT | 101.00 | 0.02 | 0.00 | 1.28 | -0.06 | -75.00% | 20 | 23 | 85.64% |
| OKTA240503C00102000 | 2024-05-02 1:22PM EDT | 102.00 | 0.09 | 0.00 | 0.67 | -0.17 | -65.38% | 1 | 52 | 76.47% |
| OKTA240503C00103000 | 2024-04-24 2:34PM EDT | 103.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 1 | 6 | 103.22% |
| OKTA240503C00104000 | 2024-04-23 10:28AM EDT | 104.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | - | 4 | 111.23% |
| OKTA240503C00105000 | 2024-04-23 1:13PM EDT | 105.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 38 | 119.34% |
| OKTA240503C00106000 | 2024-04-24 1:29PM EDT | 106.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 127.15% |
| OKTA240503C00107000 | 2024-04-25 10:08AM EDT | 107.00 | 0.90 | 0.00 | 0.67 | +0.56 | +164.71% | 1 | 14 | 112.89% |
| OKTA240503C00108000 | 2024-04-29 2:50PM EDT | 108.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 385 | 74.22% |
| OKTA240503C00109000 | 2024-04-16 2:29PM EDT | 109.00 | 0.15 | 0.00 | 0.87 | 0.00 | - | 1 | 8 | 134.57% |
| OKTA240503C00110000 | 2024-04-18 10:54AM EDT | 110.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 136.13% |
| OKTA240503C00111000 | 2024-04-11 11:49AM EDT | 111.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 137.89% |
| OKTA240503C00112000 | 2024-04-25 1:17PM EDT | 112.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 4 | 11 | 141.99% |
| OKTA240503C00113000 | 2024-04-10 1:05PM EDT | 113.00 | 0.31 | 0.00 | 0.57 | 0.00 | - | 2 | 1 | 145.70% |
| OKTA240503C00114000 | 2024-04-22 10:07AM EDT | 114.00 | 0.40 | 0.00 | 0.56 | 0.00 | - | 2 | 13 | 150.98% |
| OKTA240503C00115000 | 2024-04-23 10:51AM EDT | 115.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 156.25% |
| OKTA240503C00116000 | 2024-05-02 2:18PM EDT | 116.00 | 0.65 | 0.00 | 0.01 | -0.18 | -21.69% | 1 | 1 | 93.75% |
| OKTA240503C00117000 | 2024-03-22 1:52PM EDT | 117.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.52% |
| OKTA240503C00119000 | 2024-04-22 10:07AM EDT | 119.00 | 0.37 | 0.00 | 0.53 | 0.00 | - | 2 | 4 | 176.76% |
| OKTA240503C00120000 | 2024-03-26 12:59PM EDT | 120.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 189.45% |
| OKTA240503C00150000 | 2024-03-26 9:30AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240503P00080000 | 2024-04-23 2:20PM EDT | 80.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 117.97% |
| OKTA240503P00082000 | 2024-04-22 11:06AM EDT | 82.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | - | 1 | 103.52% |
| OKTA240503P00083000 | 2024-05-02 10:56AM EDT | 83.00 | 0.03 | 0.00 | 1.28 | -0.13 | -81.25% | 1 | 2 | 162.11% |
| OKTA240503P00084000 | 2024-04-29 3:00PM EDT | 84.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 35 | 85.55% |
| OKTA240503P00085000 | 2024-05-02 12:48PM EDT | 85.00 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 1 | 245 | 80.08% |
| OKTA240503P00086000 | 2024-04-30 1:31PM EDT | 86.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 1 | 54 | 85.94% |
| OKTA240503P00087000 | 2024-04-30 1:31PM EDT | 87.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | 2 | 132 | 60.94% |
| OKTA240503P00088000 | 2024-05-02 11:20AM EDT | 88.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 67.58% |
| OKTA240503P00089000 | 2024-05-01 12:50PM EDT | 89.00 | 0.10 | 0.01 | 1.30 | -0.17 | -62.96% | 5 | 24 | 101.76% |
| OKTA240503P00090000 | 2024-05-02 3:26PM EDT | 90.00 | 0.04 | 0.02 | 0.25 | -0.06 | -60.00% | 7 | 54 | 56.25% |
| OKTA240503P00091000 | 2024-05-02 1:57PM EDT | 91.00 | 0.08 | 0.03 | 0.10 | -0.08 | -50.00% | 20 | 324 | 44.53% |
| OKTA240503P00092000 | 2024-05-02 3:20PM EDT | 92.00 | 0.12 | 0.09 | 0.14 | -0.60 | -83.33% | 36 | 148 | 40.04% |
| OKTA240503P00093000 | 2024-05-02 3:37PM EDT | 93.00 | 0.30 | 0.19 | 0.24 | -0.18 | -37.50% | 95 | 150 | 37.50% |
| OKTA240503P00094000 | 2024-05-02 3:37PM EDT | 94.00 | 0.53 | 0.37 | 0.44 | -0.75 | -58.59% | 151 | 155 | 36.23% |
| OKTA240503P00095000 | 2024-05-02 3:40PM EDT | 95.00 | 0.95 | 0.72 | 0.78 | -0.25 | -20.83% | 109 | 93 | 35.65% |
| OKTA240503P00096000 | 2024-05-02 2:16PM EDT | 96.00 | 1.54 | 1.22 | 1.30 | -1.45 | -48.49% | 2 | 41 | 36.04% |
| OKTA240503P00097000 | 2024-05-01 2:41PM EDT | 97.00 | 3.23 | 1.84 | 2.04 | 0.00 | - | 3 | 12 | 39.40% |
| OKTA240503P00098000 | 2024-05-01 3:16PM EDT | 98.00 | 3.00 | 2.44 | 2.90 | 0.00 | - | 1 | 9 | 44.04% |
| OKTA240503P00099000 | 2024-04-30 3:37PM EDT | 99.00 | 5.73 | 3.10 | 4.00 | 0.00 | - | 11 | 31 | 58.79% |
| OKTA240503P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 5.07 | 3.80 | 5.00 | 0.00 | - | 2 | 94 | 68.16% |
| OKTA240503P00101000 | 2024-04-30 2:55PM EDT | 101.00 | 7.55 | 3.75 | 7.55 | 0.00 | - | 2 | 1 | 52.93% |
| OKTA240503P00102000 | 2024-04-22 3:18PM EDT | 102.00 | 8.50 | 4.75 | 7.80 | 0.00 | - | 2 | 0 | 125.29% |
| OKTA240503P00103000 | 2024-04-19 12:31PM EDT | 103.00 | 11.69 | 6.20 | 8.80 | 0.00 | - | 1 | 29 | 135.06% |
| OKTA240503P00104000 | 2024-04-19 11:12AM EDT | 104.00 | 11.43 | 7.25 | 9.75 | 0.00 | - | 21 | 0 | 142.09% |
| OKTA240503P00105000 | 2024-04-30 3:37PM EDT | 105.00 | 10.65 | 7.75 | 11.60 | -1.08 | -9.21% | 1 | 3 | 82.23% |
| OKTA240503P00106000 | 2024-04-09 10:29AM EDT | 106.00 | 6.25 | 9.20 | 11.80 | 0.00 | - | 4 | 0 | 162.30% |
© 2024 Yahoo. Todos os direitos reservados.