Mercado abrirá em 9 h 16 min
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
76,89 +0,02 (+0,03%) OURO
2.331,70 -5,50 (-0,24%) Bitcoin USD
67.879,26 -1.401,32 (-2,02%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241220C00075000 | 2024-05-14 12:04PM EDT | 75.00 | 29.45 | 28.50 | 29.95 | 0.00 | - | 5 | 7 | 55.13% |
| OKTA241220C00080000 | 2024-03-08 12:05PM EDT | 80.00 | 40.43 | 29.25 | 31.60 | 0.00 | - | 6 | 6 | 73.69% |
| OKTA241220C00082500 | 2024-05-15 2:40PM EDT | 82.50 | 25.10 | 23.85 | 24.60 | 0.00 | - | 6 | 8 | 53.99% |
| OKTA241220C00085000 | 2024-04-15 1:58PM EDT | 85.00 | 21.50 | 22.75 | 24.55 | 0.00 | - | - | 2 | 57.40% |
| OKTA241220C00087500 | 2024-05-02 2:18PM EDT | 87.50 | 19.52 | 20.75 | 22.00 | 0.00 | - | 4 | 8 | 53.87% |
| OKTA241220C00090000 | 2024-04-16 10:01AM EDT | 90.00 | 18.00 | 19.95 | 20.30 | 0.00 | - | 10 | 12 | 54.07% |
| OKTA241220C00092500 | 2024-05-15 2:31PM EDT | 92.50 | 19.10 | 16.50 | 18.90 | 0.00 | - | 2 | 2 | 54.11% |
| OKTA241220C00095000 | 2024-05-02 2:18PM EDT | 95.00 | 15.61 | 15.95 | 18.15 | 0.00 | - | 2 | 4 | 51.74% |
| OKTA241220C00097500 | 2024-05-17 3:37PM EDT | 97.50 | 19.30 | 14.55 | 16.45 | 0.00 | - | 1 | 3 | 50.26% |
| OKTA241220C00100000 | 2024-05-17 3:51PM EDT | 100.00 | 17.05 | 14.15 | 15.75 | 0.00 | - | 10 | 45 | 51.99% |
| OKTA241220C00105000 | 2024-05-17 12:21PM EDT | 105.00 | 14.35 | 11.95 | 12.60 | 0.00 | - | 1 | 29 | 50.57% |
| OKTA241220C00110000 | 2024-05-20 9:33AM EDT | 110.00 | 12.20 | 10.30 | 10.60 | 0.00 | - | 3 | 50 | 49.57% |
| OKTA241220C00115000 | 2024-05-17 3:59PM EDT | 115.00 | 11.00 | 8.65 | 8.95 | 0.00 | - | 2 | 40 | 49.00% |
| OKTA241220C00120000 | 2024-05-22 1:36PM EDT | 120.00 | 8.30 | 7.00 | 7.50 | 0.00 | - | 10 | 162 | 48.41% |
| OKTA241220C00125000 | 2024-05-22 1:05PM EDT | 125.00 | 7.15 | 5.85 | 6.25 | 0.00 | - | 1 | 257 | 47.88% |
| OKTA241220C00130000 | 2024-04-09 2:21PM EDT | 130.00 | 7.05 | 4.30 | 5.55 | 0.00 | - | 39 | 271 | 48.83% |
| OKTA241220C00135000 | 2024-05-23 10:56AM EDT | 135.00 | 4.50 | 4.00 | 4.30 | +0.20 | +4.65% | 1 | 27 | 47.02% |
| OKTA241220C00140000 | 2024-05-22 9:56AM EDT | 140.00 | 4.10 | 3.20 | 3.55 | 0.00 | - | 1 | 127 | 46.67% |
| OKTA241220C00145000 | 2024-05-16 1:23PM EDT | 145.00 | 3.05 | 2.46 | 2.97 | 0.00 | - | 4 | 141 | 46.60% |
| OKTA241220C00150000 | 2024-05-01 10:14AM EDT | 150.00 | 2.00 | 2.03 | 2.43 | 0.00 | - | 2 | 39 | 46.25% |
| OKTA241220C00155000 | 2024-03-28 10:28AM EDT | 155.00 | 4.35 | 1.48 | 2.35 | 0.00 | - | 78 | 134 | 48.13% |
| OKTA241220C00160000 | 2024-04-10 12:22PM EDT | 160.00 | 2.30 | 1.51 | 2.34 | 0.00 | - | 1 | 42 | 50.29% |
| OKTA241220C00165000 | 2024-05-22 3:20PM EDT | 165.00 | 1.37 | 0.92 | 1.38 | -0.03 | -2.14% | 15 | 48 | 45.91% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241220P00045000 | 2024-04-04 12:38PM EDT | 45.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 60.74% |
| OKTA241220P00055000 | 2024-03-18 1:59PM EDT | 55.00 | 1.22 | 1.37 | 1.89 | 0.00 | - | 1 | 5 | 60.74% |
| OKTA241220P00060000 | 2024-03-08 10:57AM EDT | 60.00 | 1.44 | 1.46 | 2.07 | 0.00 | - | 1 | 12 | 54.59% |
| OKTA241220P00065000 | 2024-05-22 10:09AM EDT | 65.00 | 1.69 | 1.79 | 1.93 | 0.00 | - | 316 | 588 | 48.95% |
| OKTA241220P00070000 | 2024-05-20 1:16PM EDT | 70.00 | 2.25 | 2.52 | 2.68 | 0.00 | - | 2 | 276 | 47.33% |
| OKTA241220P00075000 | 2024-05-17 3:43PM EDT | 75.00 | 3.30 | 3.45 | 3.70 | +0.35 | +11.86% | 1 | 80 | 46.15% |
| OKTA241220P00080000 | 2024-05-22 10:00AM EDT | 80.00 | 4.40 | 4.75 | 4.90 | 0.00 | - | 8 | 29 | 44.71% |
| OKTA241220P00082500 | 2024-05-14 10:00AM EDT | 82.50 | 5.65 | 5.45 | 5.65 | 0.00 | - | 31 | 43 | 44.25% |
| OKTA241220P00085000 | 2024-05-06 3:38PM EDT | 85.00 | 7.05 | 5.55 | 6.45 | 0.00 | - | 84 | 101 | 43.71% |
| OKTA241220P00087500 | 2024-04-01 1:05PM EDT | 87.50 | 7.05 | 8.90 | 9.35 | 0.00 | - | - | 32 | 50.06% |
| OKTA241220P00090000 | 2024-04-05 2:26PM EDT | 90.00 | 8.90 | 9.40 | 9.75 | 0.00 | - | 2 | 2 | 48.10% |
| OKTA241220P00092500 | 2024-04-22 10:41AM EDT | 92.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| OKTA241220P00095000 | 2024-05-15 11:05AM EDT | 95.00 | 10.37 | 9.75 | 10.50 | 0.00 | - | 1 | 20 | 41.98% |
| OKTA241220P00100000 | 2024-05-15 2:55PM EDT | 100.00 | 12.60 | 12.25 | 13.05 | 0.00 | - | 10 | 66 | 41.35% |
| OKTA241220P00105000 | 2024-05-16 2:41PM EDT | 105.00 | 15.17 | 15.05 | 16.05 | 0.00 | - | 2 | 38 | 41.21% |
| OKTA241220P00110000 | 2024-04-11 12:47PM EDT | 110.00 | 19.05 | 18.55 | 20.95 | 0.00 | - | 44 | 38 | 46.53% |
| OKTA241220P00115000 | 2024-03-07 12:16PM EDT | 115.00 | 19.50 | 21.20 | 22.55 | 0.00 | - | - | 122 | 39.77% |
| OKTA241220P00120000 | 2024-05-10 12:34PM EDT | 120.00 | 27.02 | 24.95 | 26.90 | 0.00 | - | 39 | 40 | 41.71% |
| OKTA241220P00135000 | 2024-05-07 10:33AM EDT | 135.00 | 38.00 | 36.85 | 39.30 | 0.00 | - | - | 1 | 41.43% |
| OKTA241220P00140000 | 2024-05-20 9:49AM EDT | 140.00 | 39.55 | 42.05 | 43.50 | 0.00 | - | 1 | 2 | 40.19% |
| OKTA241220P00145000 | 2024-03-06 2:14PM EDT | 145.00 | 41.35 | 44.30 | 45.40 | 0.00 | - | 4 | 2 | 0.00% |
| OKTA241220P00155000 | 2024-03-07 12:01PM EDT | 155.00 | 48.25 | 52.25 | 54.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.