Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.662,27 +597,78 (+0,95%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510C00089000 | 2024-05-02 10:58AM EDT | 89.00 | 6.20 | 5.75 | 9.50 | 0.00 | - | 1 | 3 | 101.51% |
| OKTA240510C00090000 | 2024-05-03 2:59PM EDT | 90.00 | 6.41 | 6.50 | 7.85 | +0.59 | +10.14% | 1 | 11 | 57.47% |
| OKTA240510C00092000 | 2024-05-03 9:51AM EDT | 92.00 | 5.20 | 4.20 | 5.25 | +2.65 | +103.92% | 1 | 7 | 47.56% |
| OKTA240510C00093000 | 2024-05-02 1:06PM EDT | 93.00 | 3.27 | 4.00 | 5.00 | 0.00 | - | 9 | 61 | 59.52% |
| OKTA240510C00094000 | 2024-05-03 11:34AM EDT | 94.00 | 2.65 | 3.25 | 3.45 | -0.13 | -4.68% | 3 | 135 | 39.21% |
| OKTA240510C00095000 | 2024-05-03 2:30PM EDT | 95.00 | 2.60 | 2.61 | 2.74 | +0.50 | +23.81% | 56 | 197 | 38.04% |
| OKTA240510C00096000 | 2024-05-03 3:58PM EDT | 96.00 | 2.11 | 2.00 | 2.11 | +0.48 | +29.45% | 53 | 60 | 37.01% |
| OKTA240510C00097000 | 2024-05-03 3:44PM EDT | 97.00 | 1.55 | 1.51 | 1.60 | +0.33 | +27.05% | 110 | 67 | 36.69% |
| OKTA240510C00098000 | 2024-05-03 3:49PM EDT | 98.00 | 1.06 | 1.08 | 1.19 | +0.21 | +24.71% | 102 | 61 | 36.67% |
| OKTA240510C00099000 | 2024-05-03 3:48PM EDT | 99.00 | 0.77 | 0.75 | 1.07 | +0.09 | +13.24% | 128 | 115 | 41.36% |
| OKTA240510C00100000 | 2024-05-03 3:42PM EDT | 100.00 | 0.57 | 0.55 | 0.60 | +0.09 | +18.75% | 461 | 201 | 36.43% |
| OKTA240510C00101000 | 2024-05-03 3:57PM EDT | 101.00 | 0.55 | 0.38 | 0.51 | +0.21 | +61.76% | 3,025 | 19 | 39.45% |
| OKTA240510C00102000 | 2024-05-03 3:06PM EDT | 102.00 | 0.24 | 0.23 | 0.29 | +0.02 | +9.09% | 58 | 9 | 37.11% |
| OKTA240510C00104000 | 2024-05-03 3:54PM EDT | 104.00 | 0.16 | 0.10 | 0.15 | +0.02 | +14.29% | 6 | 149 | 38.87% |
| OKTA240510C00105000 | 2024-05-03 10:04AM EDT | 105.00 | 0.08 | 0.06 | 0.21 | -0.02 | -20.00% | 1 | 24 | 46.19% |
| OKTA240510C00106000 | 2024-04-22 11:07AM EDT | 106.00 | 0.18 | 0.02 | 0.78 | 0.00 | - | 1 | 5 | 58.98% |
| OKTA240510C00107000 | 2024-05-01 12:01PM EDT | 107.00 | 0.38 | 0.02 | 1.30 | 0.00 | - | 13 | 13 | 73.14% |
| OKTA240510C00108000 | 2024-04-19 9:32AM EDT | 108.00 | 0.48 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 56.54% |
| OKTA240510C00109000 | 2024-04-05 10:55AM EDT | 109.00 | 1.50 | 0.00 | 1.29 | 0.00 | - | 5 | 5 | 81.25% |
| OKTA240510C00110000 | 2024-05-02 2:56PM EDT | 110.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 25 | 33 | 85.25% |
| OKTA240510C00111000 | 2024-05-01 12:24PM EDT | 111.00 | 0.22 | 0.00 | 1.28 | 0.00 | - | 2 | 5 | 89.31% |
| OKTA240510C00113000 | 2024-04-10 2:52PM EDT | 113.00 | 0.46 | 0.00 | 1.28 | 0.00 | - | - | 28 | 97.17% |
| OKTA240510C00114000 | 2024-05-02 2:55PM EDT | 114.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 3 | 100 | 117.48% |
| OKTA240510C00116000 | 2024-04-11 12:32PM EDT | 116.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 43 | 108.20% |
| OKTA240510C00118000 | 2024-04-08 11:50AM EDT | 118.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 28 | 115.33% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510P00080000 | 2024-05-01 1:50PM EDT | 80.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 115.43% |
| OKTA240510P00082000 | 2024-04-22 11:37AM EDT | 82.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | - | 1 | 104.20% |
| OKTA240510P00084000 | 2024-05-02 9:38AM EDT | 84.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 20 | 30 | 52.73% |
| OKTA240510P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.18 | 0.00 | 1.28 | 0.00 | - | 1 | 7 | 87.11% |
| OKTA240510P00086000 | 2024-05-02 1:26PM EDT | 86.00 | 0.07 | 0.01 | 1.25 | 0.00 | - | 2 | 101 | 80.96% |
| OKTA240510P00087000 | 2024-05-02 3:15PM EDT | 87.00 | 0.14 | 0.01 | 1.30 | 0.00 | - | 11 | 12 | 76.17% |
| OKTA240510P00088000 | 2024-05-03 3:55PM EDT | 88.00 | 0.16 | 0.02 | 0.29 | -0.54 | -77.14% | 8 | 108 | 55.18% |
| OKTA240510P00090000 | 2024-05-03 3:40PM EDT | 90.00 | 0.15 | 0.13 | 0.17 | -0.23 | -60.53% | 61 | 17 | 39.06% |
| OKTA240510P00091000 | 2024-05-03 3:37PM EDT | 91.00 | 0.21 | 0.20 | 0.40 | -0.47 | -69.12% | 12 | 7 | 43.95% |
| OKTA240510P00092000 | 2024-05-03 12:53PM EDT | 92.00 | 0.45 | 0.11 | 0.37 | -0.38 | -45.78% | 2 | 33 | 37.35% |
| OKTA240510P00093000 | 2024-05-03 3:42PM EDT | 93.00 | 0.48 | 0.45 | 0.64 | -0.77 | -61.60% | 42 | 55 | 39.50% |
| OKTA240510P00094000 | 2024-05-03 3:43PM EDT | 94.00 | 0.71 | 0.48 | 0.76 | -0.75 | -51.37% | 110 | 198 | 35.84% |
| OKTA240510P00095000 | 2024-05-03 3:48PM EDT | 95.00 | 1.03 | 0.94 | 1.05 | -0.85 | -45.21% | 44 | 63 | 35.01% |
| OKTA240510P00096000 | 2024-05-03 3:06PM EDT | 96.00 | 1.42 | 1.34 | 1.46 | -0.88 | -38.26% | 65 | 31 | 34.96% |
| OKTA240510P00097000 | 2024-05-03 2:30PM EDT | 97.00 | 1.87 | 1.84 | 1.96 | -2.68 | -58.90% | 34 | 29 | 34.86% |
| OKTA240510P00098000 | 2024-05-03 2:30PM EDT | 98.00 | 2.46 | 2.39 | 2.58 | -1.16 | -32.04% | 5 | 10 | 35.40% |
| OKTA240510P00099000 | 2024-04-17 2:01PM EDT | 99.00 | 5.40 | 2.84 | 3.25 | 0.00 | - | 1 | 3 | 35.21% |
| OKTA240510P00100000 | 2024-05-02 2:32PM EDT | 100.00 | 5.14 | 3.60 | 4.05 | 0.00 | - | 2 | 10 | 36.43% |
| OKTA240510P00101000 | 2024-04-12 11:41AM EDT | 101.00 | 4.10 | 4.35 | 6.15 | 0.00 | - | 2 | 12 | 68.95% |
| OKTA240510P00102000 | 2024-04-16 9:33AM EDT | 102.00 | 8.20 | 5.40 | 6.40 | 0.00 | - | 8 | 10 | 57.03% |
| OKTA240510P00103000 | 2024-04-25 11:26AM EDT | 103.00 | 10.80 | 5.40 | 7.10 | 0.00 | - | 21 | 22 | 54.00% |
| OKTA240510P00105000 | 2024-04-17 2:52PM EDT | 105.00 | 10.50 | 7.25 | 9.75 | 0.00 | - | - | 1 | 82.67% |
| OKTA240510P00106000 | 2024-04-15 11:22AM EDT | 106.00 | 10.75 | 8.15 | 11.40 | 0.00 | - | - | 1 | 55.76% |
© 2024 Yahoo. Todos os direitos reservados.