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
76,92 +0,05 (+0,07%) OURO
2.332,00 -5,20 (-0,22%) Bitcoin USD
67.638,49 -1.467,06 (-2,12%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240607C00080000 | 2024-05-13 3:03PM EDT | 80.00 | 19.43 | 19.25 | 20.00 | 0.00 | - | 6 | 6 | 84.13% |
| OKTA240607C00085000 | 2024-05-13 3:03PM EDT | 85.00 | 15.31 | 15.00 | 16.15 | 0.00 | - | 6 | 6 | 85.38% |
| OKTA240607C00094000 | 2024-05-17 3:30PM EDT | 94.00 | 13.06 | 8.00 | 9.15 | 0.00 | - | 15 | 16 | 73.44% |
| OKTA240607C00095000 | 2024-05-08 12:08PM EDT | 95.00 | 9.22 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 79.27% |
| OKTA240607C00096000 | 2024-05-23 9:30AM EDT | 96.00 | 10.50 | 7.45 | 8.05 | +1.60 | +17.98% | 2 | 15 | 77.37% |
| OKTA240607C00097000 | 2024-05-20 12:55PM EDT | 97.00 | 9.97 | 7.25 | 7.50 | 0.00 | - | 5 | 20 | 79.20% |
| OKTA240607C00098000 | 2024-05-22 12:40PM EDT | 98.00 | 8.76 | 6.75 | 7.00 | 0.00 | - | 3 | 26 | 79.18% |
| OKTA240607C00099000 | 2024-05-22 11:42AM EDT | 99.00 | 8.10 | 6.00 | 6.50 | 0.00 | - | 13 | 36 | 77.32% |
| OKTA240607C00100000 | 2024-05-23 3:26PM EDT | 100.00 | 6.00 | 5.70 | 6.05 | -1.67 | -21.77% | 3 | 71 | 78.22% |
| OKTA240607C00101000 | 2024-05-23 9:50AM EDT | 101.00 | 6.50 | 5.30 | 5.65 | +0.13 | +2.04% | 5 | 23 | 78.52% |
| OKTA240607C00102000 | 2024-05-23 1:30PM EDT | 102.00 | 6.28 | 4.75 | 5.20 | -0.22 | -3.38% | 1 | 48 | 77.32% |
| OKTA240607C00103000 | 2024-05-23 3:04PM EDT | 103.00 | 4.85 | 3.70 | 4.90 | -0.95 | -16.38% | 24 | 31 | 73.66% |
| OKTA240607C00104000 | 2024-05-22 3:52PM EDT | 104.00 | 5.20 | 2.63 | 4.50 | 0.00 | - | 2 | 40 | 68.82% |
| OKTA240607C00105000 | 2024-05-22 3:57PM EDT | 105.00 | 4.03 | 2.99 | 4.15 | -0.92 | -18.59% | 1 | 79 | 73.00% |
| OKTA240607C00106000 | 2024-05-20 10:14AM EDT | 106.00 | 5.63 | 2.92 | 3.85 | 0.00 | - | 13 | 10 | 74.56% |
| OKTA240607C00107000 | 2024-05-22 12:30PM EDT | 107.00 | 4.67 | 2.97 | 3.55 | 0.00 | - | 5 | 6 | 76.73% |
| OKTA240607C00108000 | 2024-05-23 2:25PM EDT | 108.00 | 3.25 | 2.82 | 3.25 | -1.09 | -25.12% | 20 | 24 | 77.34% |
| OKTA240607C00109000 | 2024-05-20 1:49PM EDT | 109.00 | 4.37 | 2.77 | 2.99 | 0.00 | - | 9 | 10 | 78.71% |
| OKTA240607C00110000 | 2024-05-22 3:53PM EDT | 110.00 | 3.20 | 2.32 | 2.86 | 0.00 | - | 1 | 35 | 77.98% |
| OKTA240607C00115000 | 2024-05-22 3:31PM EDT | 115.00 | 2.16 | 1.59 | 1.87 | 0.00 | - | 11 | 71 | 79.57% |
| OKTA240607C00120000 | 2024-05-22 2:35PM EDT | 120.00 | 1.24 | 0.94 | 1.09 | -0.13 | -9.49% | 2 | 12 | 78.17% |
| OKTA240607C00125000 | 2024-05-20 3:46PM EDT | 125.00 | 0.62 | 0.51 | 0.68 | -0.57 | -47.90% | 5 | 98 | 77.78% |
| OKTA240607C00130000 | 2024-05-23 12:48PM EDT | 130.00 | 0.40 | 0.06 | 0.55 | -0.19 | -32.20% | 8 | 5 | 75.88% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240607P00055000 | 2024-05-15 9:51AM EDT | 55.00 | 0.31 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 172.07% |
| OKTA240607P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | - | 5 | 95.61% |
| OKTA240607P00075000 | 2024-05-14 11:29AM EDT | 75.00 | 0.36 | 0.16 | 0.56 | -0.22 | -37.93% | 2 | 42 | 82.91% |
| OKTA240607P00080000 | 2024-05-23 2:31PM EDT | 80.00 | 0.71 | 0.68 | 0.97 | +0.14 | +24.56% | 2 | 40 | 82.42% |
| OKTA240607P00081000 | 2024-05-16 3:01PM EDT | 81.00 | 0.87 | 0.79 | 1.03 | 0.00 | - | 4 | 5 | 81.10% |
| OKTA240607P00082000 | 2024-05-16 11:56AM EDT | 82.00 | 1.00 | 0.92 | 1.56 | 0.00 | - | 1 | 11 | 85.40% |
| OKTA240607P00083000 | 2024-05-17 2:39PM EDT | 83.00 | 0.92 | 1.06 | 1.15 | 0.00 | - | 1 | 9 | 78.42% |
| OKTA240607P00084000 | 2024-05-23 12:48PM EDT | 84.00 | 0.98 | 1.14 | 1.36 | +0.02 | +2.08% | 2 | 39 | 77.78% |
| OKTA240607P00085000 | 2024-05-21 10:50AM EDT | 85.00 | 1.23 | 1.40 | 1.58 | +0.19 | +18.27% | 2 | 12 | 78.76% |
| OKTA240607P00086000 | 2024-05-17 3:36PM EDT | 86.00 | 1.44 | 1.46 | 1.75 | +0.27 | +23.08% | 1 | 103 | 76.90% |
| OKTA240607P00087000 | 2024-05-16 3:02PM EDT | 87.00 | 1.87 | 1.63 | 1.94 | 0.00 | - | 5 | 6 | 76.03% |
| OKTA240607P00088000 | 2024-05-22 10:35AM EDT | 88.00 | 1.61 | 1.93 | 2.21 | 0.00 | - | 15 | 60 | 76.64% |
| OKTA240607P00089000 | 2024-05-20 9:46AM EDT | 89.00 | 2.00 | 2.17 | 2.45 | 0.00 | - | 5 | 30 | 76.10% |
| OKTA240607P00090000 | 2024-05-23 3:14PM EDT | 90.00 | 2.60 | 2.58 | 2.74 | +0.50 | +23.81% | 6 | 77 | 76.93% |
| OKTA240607P00091000 | 2024-05-22 2:33PM EDT | 91.00 | 2.61 | 2.86 | 4.05 | 0.00 | - | 1 | 41 | 83.67% |
| OKTA240607P00092000 | 2024-05-17 2:01PM EDT | 92.00 | 2.61 | 3.25 | 4.40 | 0.00 | - | 1 | 18 | 83.74% |
| OKTA240607P00093000 | 2024-05-23 1:12PM EDT | 93.00 | 2.94 | 3.60 | 5.45 | -0.71 | -19.45% | 1 | 3 | 87.89% |
| OKTA240607P00094000 | 2024-05-23 2:12PM EDT | 94.00 | 3.75 | 4.00 | 5.20 | +0.60 | +19.05% | 2 | 15 | 83.42% |
| OKTA240607P00095000 | 2024-05-17 3:23PM EDT | 95.00 | 3.32 | 4.40 | 5.55 | 0.00 | - | 2 | 10 | 82.67% |
| OKTA240607P00097000 | 2024-05-20 10:22AM EDT | 97.00 | 4.19 | 5.30 | 6.55 | 0.00 | - | 3 | 6 | 82.79% |
| OKTA240607P00098000 | 2024-05-23 2:41PM EDT | 98.00 | 5.71 | 5.75 | 7.05 | +0.53 | +10.23% | 3 | 43 | 82.42% |
| OKTA240607P00100000 | 2024-05-23 1:46PM EDT | 100.00 | 6.25 | 6.75 | 7.95 | +0.10 | +1.63% | 7 | 174 | 80.84% |
| OKTA240607P00101000 | 2024-05-23 1:30PM EDT | 101.00 | 6.32 | 7.45 | 7.75 | -0.24 | -3.66% | 1 | 7 | 76.88% |
| OKTA240607P00102000 | 2024-05-21 3:44PM EDT | 102.00 | 6.65 | 8.05 | 8.35 | 0.00 | - | 38 | 39 | 76.90% |
© 2024 Yahoo. Todos os direitos reservados.