Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,88 +0,01 (+0,01%) OURO
2.334,30 -2,90 (-0,12%) Bitcoin USD
67.753,57 -1.750,81 (-2,52%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531C00075000 | 2024-05-22 3:58PM EDT | 75.00 | 25.85 | 22.15 | 25.85 | 0.00 | - | 10 | 11 | 109.77% |
| OKTA240531C00085000 | 2024-05-16 12:43PM EDT | 85.00 | 16.11 | 14.00 | 15.80 | 0.00 | - | 1 | 7 | 101.76% |
| OKTA240531C00088000 | 2024-04-24 3:00PM EDT | 88.00 | 10.30 | 11.60 | 12.95 | 0.00 | - | - | 1 | 95.31% |
| OKTA240531C00089000 | 2024-04-24 3:00PM EDT | 89.00 | 9.70 | 10.80 | 12.15 | 0.00 | - | 1 | 2 | 94.34% |
| OKTA240531C00090000 | 2024-05-23 1:18PM EDT | 90.00 | 13.10 | 10.15 | 11.45 | -1.43 | -9.84% | 3 | 8 | 95.75% |
| OKTA240531C00091000 | 2024-05-20 12:48PM EDT | 91.00 | 13.95 | 10.35 | 10.70 | 0.00 | - | 1 | 5 | 104.74% |
| OKTA240531C00092000 | 2024-05-13 2:44PM EDT | 92.00 | 9.85 | 8.80 | 10.05 | 0.00 | - | 1 | 5 | 95.95% |
| OKTA240531C00093000 | 2024-05-14 1:37PM EDT | 93.00 | 10.09 | 8.20 | 9.45 | +0.64 | +6.77% | 1 | 43 | 96.97% |
| OKTA240531C00094000 | 2024-05-17 3:30PM EDT | 94.00 | 12.74 | 7.65 | 8.80 | 0.00 | - | 15 | 33 | 97.36% |
| OKTA240531C00095000 | 2024-05-23 3:59PM EDT | 95.00 | 8.09 | 7.90 | 8.20 | -1.94 | -19.34% | 7 | 146 | 104.91% |
| OKTA240531C00096000 | 2024-05-23 12:04PM EDT | 96.00 | 9.05 | 7.35 | 7.65 | +0.60 | +7.10% | 1 | 202 | 104.98% |
| OKTA240531C00097000 | 2024-05-23 3:31PM EDT | 97.00 | 7.00 | 6.30 | 7.05 | -1.35 | -16.17% | 15 | 417 | 99.80% |
| OKTA240531C00098000 | 2024-05-23 2:37PM EDT | 98.00 | 6.80 | 6.30 | 6.50 | -1.60 | -19.05% | 12 | 207 | 103.76% |
| OKTA240531C00099000 | 2024-05-23 3:41PM EDT | 99.00 | 5.90 | 5.65 | 6.05 | -1.25 | -17.48% | 15 | 122 | 102.49% |
| OKTA240531C00100000 | 2024-05-23 3:47PM EDT | 100.00 | 5.39 | 5.40 | 5.55 | -1.61 | -23.00% | 41 | 575 | 103.76% |
| OKTA240531C00101000 | 2024-05-23 1:41PM EDT | 101.00 | 5.97 | 4.95 | 5.20 | -0.60 | -9.13% | 28 | 222 | 104.18% |
| OKTA240531C00102000 | 2024-05-23 3:00PM EDT | 102.00 | 4.82 | 4.10 | 4.80 | -1.38 | -22.26% | 40 | 342 | 100.27% |
| OKTA240531C00103000 | 2024-05-23 2:25PM EDT | 103.00 | 4.65 | 4.20 | 4.45 | -0.95 | -16.96% | 19 | 100 | 104.59% |
| OKTA240531C00104000 | 2024-05-23 2:42PM EDT | 104.00 | 4.20 | 3.85 | 4.05 | -1.20 | -22.22% | 25 | 135 | 104.18% |
| OKTA240531C00105000 | 2024-05-23 2:29PM EDT | 105.00 | 3.85 | 3.55 | 3.75 | -1.07 | -21.75% | 44 | 183 | 104.69% |
| OKTA240531C00106000 | 2024-05-23 2:25PM EDT | 106.00 | 3.60 | 3.25 | 3.40 | -0.52 | -12.62% | 8 | 48 | 104.35% |
| OKTA240531C00107000 | 2024-05-23 3:36PM EDT | 107.00 | 3.00 | 2.90 | 3.15 | -0.90 | -23.08% | 10 | 121 | 104.08% |
| OKTA240531C00108000 | 2024-05-23 11:19AM EDT | 108.00 | 2.95 | 2.64 | 2.85 | -1.18 | -28.57% | 3 | 73 | 103.78% |
| OKTA240531C00109000 | 2024-05-23 3:00PM EDT | 109.00 | 2.60 | 2.46 | 2.60 | -0.95 | -26.76% | 7 | 99 | 104.40% |
| OKTA240531C00110000 | 2024-05-23 3:59PM EDT | 110.00 | 2.30 | 2.23 | 2.35 | -0.70 | -23.33% | 8 | 371 | 104.15% |
| OKTA240531C00111000 | 2024-05-23 12:51PM EDT | 111.00 | 2.72 | 2.03 | 2.15 | -0.38 | -12.26% | 27 | 286 | 104.35% |
| OKTA240531C00112000 | 2024-05-23 3:30PM EDT | 112.00 | 1.86 | 1.83 | 1.95 | -0.54 | -22.50% | 67 | 164 | 104.20% |
| OKTA240531C00115000 | 2024-05-23 2:10PM EDT | 115.00 | 1.57 | 1.35 | 1.44 | -0.28 | -15.14% | 5 | 127 | 104.10% |
| OKTA240531C00120000 | 2024-05-23 2:04PM EDT | 120.00 | 0.82 | 0.77 | 0.86 | -0.28 | -25.45% | 65 | 144 | 103.91% |
| OKTA240531C00125000 | 2024-05-23 3:24PM EDT | 125.00 | 0.48 | 0.44 | 0.50 | -0.19 | -28.36% | 12 | 466 | 104.20% |
| OKTA240531C00130000 | 2024-05-23 3:24PM EDT | 130.00 | 0.27 | 0.12 | 0.32 | -0.38 | -58.46% | 5 | 4 | 101.17% |
| OKTA240531C00135000 | 2024-05-17 1:58PM EDT | 135.00 | 0.35 | 0.06 | 0.48 | 0.00 | - | 5 | 6 | 116.21% |
| OKTA240531C00140000 | 2024-05-17 3:42PM EDT | 140.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 2 | 10 | 115.23% |
| OKTA240531C00150000 | 2024-05-20 3:40PM EDT | 150.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 26 | 126 | 109.38% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531P00055000 | 2024-05-21 12:11PM EDT | 55.00 | 0.67 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 279.98% |
| OKTA240531P00060000 | 2024-05-23 11:23AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 24 | 131.25% |
| OKTA240531P00065000 | 2024-04-30 9:44AM EDT | 65.00 | 0.43 | 0.00 | 2.17 | 0.00 | - | - | 2 | 213.28% |
| OKTA240531P00070000 | 2024-05-23 1:55PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 23 | 71 | 116.80% |
| OKTA240531P00075000 | 2024-05-23 2:24PM EDT | 75.00 | 0.21 | 0.15 | 0.40 | +0.03 | +16.67% | 24 | 147 | 110.94% |
| OKTA240531P00080000 | 2024-05-23 3:52PM EDT | 80.00 | 0.57 | 0.53 | 0.58 | +0.10 | +21.28% | 40 | 92 | 104.79% |
| OKTA240531P00081000 | 2024-05-23 2:22PM EDT | 81.00 | 0.62 | 0.63 | 0.68 | +0.13 | +26.53% | 4 | 93 | 104.49% |
| OKTA240531P00082000 | 2024-05-23 2:22PM EDT | 82.00 | 0.72 | 0.74 | 0.80 | +0.17 | +30.91% | 16 | 47 | 104.20% |
| OKTA240531P00083000 | 2024-05-23 2:46PM EDT | 83.00 | 0.89 | 0.86 | 0.96 | +0.23 | +34.85% | 46 | 50 | 104.25% |
| OKTA240531P00084000 | 2024-05-23 2:58PM EDT | 84.00 | 1.05 | 1.01 | 1.08 | +0.30 | +40.00% | 31 | 81 | 103.52% |
| OKTA240531P00085000 | 2024-05-23 2:24PM EDT | 85.00 | 1.16 | 1.17 | 1.25 | +0.15 | +14.85% | 35 | 230 | 103.27% |
| OKTA240531P00086000 | 2024-05-23 10:56AM EDT | 86.00 | 1.11 | 1.35 | 1.48 | -0.15 | -11.90% | 31 | 60 | 103.61% |
| OKTA240531P00087000 | 2024-05-23 12:59PM EDT | 87.00 | 1.20 | 1.57 | 1.70 | -0.08 | -6.25% | 8 | 85 | 103.71% |
| OKTA240531P00088000 | 2024-05-23 3:20PM EDT | 88.00 | 1.84 | 1.79 | 1.93 | +0.29 | +18.71% | 16 | 107 | 103.37% |
| OKTA240531P00089000 | 2024-05-23 2:45PM EDT | 89.00 | 2.11 | 2.04 | 2.19 | +0.68 | +47.55% | 15 | 80 | 103.22% |
| OKTA240531P00090000 | 2024-05-23 3:45PM EDT | 90.00 | 2.44 | 2.32 | 2.48 | +0.36 | +17.31% | 80 | 186 | 103.22% |
| OKTA240531P00091000 | 2024-05-23 3:18PM EDT | 91.00 | 2.65 | 2.56 | 2.78 | +0.53 | +25.00% | 71 | 66 | 102.37% |
| OKTA240531P00092000 | 2024-05-23 2:49PM EDT | 92.00 | 3.00 | 2.94 | 3.10 | +0.40 | +15.38% | 60 | 78 | 102.69% |
| OKTA240531P00093000 | 2024-05-23 2:15PM EDT | 93.00 | 3.00 | 3.30 | 3.50 | +0.35 | +13.21% | 14 | 179 | 103.03% |
| OKTA240531P00094000 | 2024-05-23 2:19PM EDT | 94.00 | 3.53 | 3.70 | 3.90 | +0.53 | +17.67% | 6 | 453 | 103.22% |
| OKTA240531P00095000 | 2024-05-23 3:37PM EDT | 95.00 | 4.20 | 4.10 | 4.30 | +0.53 | +14.44% | 50 | 642 | 102.93% |
| OKTA240531P00096000 | 2024-05-23 2:33PM EDT | 96.00 | 4.60 | 4.55 | 4.75 | +0.50 | +12.20% | 11 | 269 | 103.03% |
| OKTA240531P00097000 | 2024-05-23 12:37PM EDT | 97.00 | 5.14 | 5.05 | 5.20 | +1.14 | +28.50% | 15 | 163 | 103.13% |
| OKTA240531P00098000 | 2024-05-23 3:05PM EDT | 98.00 | 5.55 | 5.55 | 5.70 | +0.66 | +13.50% | 24 | 191 | 103.17% |
| OKTA240531P00099000 | 2024-05-23 2:47PM EDT | 99.00 | 6.05 | 6.05 | 6.25 | +0.60 | +11.01% | 16 | 277 | 103.17% |
| OKTA240531P00100000 | 2024-05-23 3:33PM EDT | 100.00 | 6.70 | 6.60 | 6.80 | +0.85 | +14.53% | 65 | 2,738 | 103.17% |
| OKTA240531P00101000 | 2024-05-23 1:36PM EDT | 101.00 | 6.02 | 7.10 | 7.40 | +0.02 | +0.33% | 23 | 145 | 102.73% |
| OKTA240531P00102000 | 2024-05-23 12:03PM EDT | 102.00 | 7.15 | 7.70 | 8.00 | +0.15 | +2.14% | 49 | 306 | 102.69% |
| OKTA240531P00103000 | 2024-05-23 11:13AM EDT | 103.00 | 7.40 | 8.30 | 9.30 | +0.25 | +3.50% | 3 | 41 | 108.35% |
| OKTA240531P00104000 | 2024-05-21 12:58PM EDT | 104.00 | 7.44 | 8.95 | 10.15 | 0.00 | - | 42 | 67 | 110.21% |
| OKTA240531P00105000 | 2024-05-22 10:41AM EDT | 105.00 | 8.20 | 9.65 | 9.95 | 0.00 | - | 14 | 173 | 102.71% |
| OKTA240531P00106000 | 2024-05-09 10:30AM EDT | 106.00 | 9.35 | 10.30 | 10.65 | -2.80 | -23.05% | 1 | 13 | 102.34% |
| OKTA240531P00107000 | 2024-05-20 10:26AM EDT | 107.00 | 9.07 | 10.70 | 11.35 | 0.00 | - | 1 | 6 | 99.12% |
| OKTA240531P00108000 | 2024-05-22 9:42AM EDT | 108.00 | 10.43 | 11.75 | 12.10 | 0.00 | - | 5 | 6 | 102.22% |
| OKTA240531P00115000 | 2024-05-06 1:39PM EDT | 115.00 | 18.18 | 17.05 | 18.65 | 0.00 | - | - | 2 | 109.08% |
| OKTA240531P00120000 | 2024-05-10 2:01PM EDT | 120.00 | 23.70 | 21.00 | 22.55 | 0.00 | - | 1 | 0 | 92.38% |
© 2024 Yahoo. Todos os direitos reservados.