Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,93 +0,10 (+0,12%) OURO
2.325,40 -5,40 (-0,23%) Bitcoin USD
62.132,43 +1.701,90 (+2,82%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250620C00050000 | 2024-05-31 12:27PM EDT | 50.00 | 41.69 | 41.30 | 45.50 | 0.00 | - | 4 | 2 | 66.43% |
| OKTA250620C00055000 | 2024-06-12 10:10AM EDT | 55.00 | 39.50 | 37.25 | 41.50 | 0.00 | - | 1 | 0 | 63.31% |
| OKTA250620C00060000 | 2024-05-30 2:48PM EDT | 60.00 | 35.50 | 34.70 | 36.25 | 0.00 | - | 1 | 1 | 60.36% |
| OKTA250620C00065000 | 2024-06-25 3:25PM EDT | 65.00 | 31.50 | 29.60 | 32.05 | +0.60 | +1.94% | 5 | 12 | 53.99% |
| OKTA250620C00075000 | 2024-06-18 12:27PM EDT | 75.00 | 24.45 | 22.95 | 27.00 | 0.00 | - | 23 | 4 | 53.52% |
| OKTA250620C00080000 | 2024-06-21 9:30AM EDT | 80.00 | 20.05 | 20.15 | 23.05 | 0.00 | - | 1 | 3 | 50.70% |
| OKTA250620C00082500 | 2024-06-14 3:23PM EDT | 82.50 | 21.60 | 20.20 | 20.95 | 0.00 | - | 1 | 2 | 51.17% |
| OKTA250620C00085000 | 2024-06-25 3:59PM EDT | 85.00 | 19.00 | 18.00 | 19.45 | -0.65 | -3.31% | 129 | 26 | 51.14% |
| OKTA250620C00087500 | 2024-06-20 12:24PM EDT | 87.50 | 16.20 | 17.60 | 18.20 | 0.00 | - | 1 | 58 | 50.57% |
| OKTA250620C00090000 | 2024-06-24 10:10AM EDT | 90.00 | 16.00 | 16.50 | 17.05 | 0.00 | - | 4 | 16 | 50.15% |
| OKTA250620C00092500 | 2024-06-18 3:13PM EDT | 92.50 | 15.08 | 15.25 | 16.20 | 0.00 | - | 5 | 57 | 50.45% |
| OKTA250620C00095000 | 2024-06-21 9:34AM EDT | 95.00 | 13.30 | 14.15 | 15.00 | 0.00 | - | 2 | 90 | 49.60% |
| OKTA250620C00100000 | 2024-06-21 9:34AM EDT | 100.00 | 13.15 | 12.35 | 12.75 | +1.65 | +14.35% | 1 | 49 | 47.93% |
| OKTA250620C00105000 | 2024-06-17 1:31PM EDT | 105.00 | 11.55 | 10.65 | 11.10 | 0.00 | - | 64 | 65 | 47.44% |
| OKTA250620C00110000 | 2024-06-17 1:31PM EDT | 110.00 | 9.95 | 9.15 | 9.55 | 0.00 | - | 1 | 2 | 46.74% |
| OKTA250620C00115000 | 2024-06-25 1:13PM EDT | 115.00 | 7.70 | 7.70 | 8.15 | -0.12 | -1.53% | 1 | 30 | 45.99% |
| OKTA250620C00120000 | 2024-06-17 2:37PM EDT | 120.00 | 7.35 | 6.65 | 6.90 | 0.00 | - | 36 | 35 | 45.22% |
| OKTA250620C00125000 | 2024-06-14 10:42AM EDT | 125.00 | 5.60 | 5.55 | 6.15 | 0.00 | - | 1 | 16 | 45.62% |
| OKTA250620C00130000 | 2024-06-18 10:33AM EDT | 130.00 | 5.20 | 4.70 | 5.05 | 0.00 | - | 141 | 154 | 44.47% |
| OKTA250620C00135000 | 2024-06-25 3:58PM EDT | 135.00 | 4.15 | 4.00 | 4.35 | +0.05 | +1.22% | 2 | 298 | 44.29% |
| OKTA250620C00140000 | 2024-06-21 10:43AM EDT | 140.00 | 3.15 | 3.40 | 3.75 | 0.00 | - | 1 | 179 | 44.15% |
| OKTA250620C00145000 | 2024-06-17 1:12PM EDT | 145.00 | 3.30 | 2.81 | 3.30 | 0.00 | - | 2 | 54 | 44.32% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250620P00045000 | 2024-06-21 11:01AM EDT | 45.00 | 1.06 | 0.59 | 3.05 | 0.00 | - | 100 | 108 | 55.93% |
| OKTA250620P00047500 | 2024-06-10 3:29PM EDT | 47.50 | 1.21 | 0.00 | 2.25 | 0.00 | - | - | 1 | 55.69% |
| OKTA250620P00050000 | 2024-06-24 3:54PM EDT | 50.00 | 1.54 | 0.36 | 1.73 | 0.00 | - | 5 | 15 | 48.06% |
| OKTA250620P00055000 | 2024-06-18 11:54AM EDT | 55.00 | 2.18 | 0.98 | 2.75 | 0.00 | - | 132 | 143 | 48.38% |
| OKTA250620P00060000 | 2024-06-21 3:16PM EDT | 60.00 | 3.25 | 2.74 | 3.05 | 0.00 | - | 3 | 108 | 43.42% |
| OKTA250620P00065000 | 2024-06-21 1:22PM EDT | 65.00 | 4.50 | 3.05 | 4.15 | 0.00 | - | 1 | 66 | 42.22% |
| OKTA250620P00070000 | 2024-06-18 11:02AM EDT | 70.00 | 5.65 | 5.15 | 5.45 | 0.00 | - | 3 | 196 | 40.92% |
| OKTA250620P00075000 | 2024-06-10 3:50PM EDT | 75.00 | 6.96 | 6.70 | 7.25 | 0.00 | - | 3 | 142 | 40.53% |
| OKTA250620P00080000 | 2024-06-18 12:46PM EDT | 80.00 | 9.05 | 8.50 | 10.25 | 0.00 | - | 1 | 7 | 42.99% |
| OKTA250620P00082500 | 2024-06-13 12:08PM EDT | 82.50 | 10.25 | 9.60 | 9.95 | 0.00 | - | 1 | 1 | 38.25% |
| OKTA250620P00085000 | 2024-06-06 12:05PM EDT | 85.00 | 11.30 | 10.75 | 11.15 | 0.00 | - | - | 189 | 38.00% |
| OKTA250620P00087500 | 2024-06-17 1:31PM EDT | 87.50 | 11.80 | 11.95 | 12.35 | 0.00 | - | 1 | 98 | 37.54% |
| OKTA250620P00090000 | 2024-06-21 1:19PM EDT | 90.00 | 14.55 | 13.15 | 13.90 | 0.00 | - | 1 | 705 | 37.89% |
| OKTA250620P00092500 | 2024-06-18 3:13PM EDT | 92.50 | 15.38 | 14.40 | 15.65 | 0.00 | - | 5 | 81 | 38.59% |
| OKTA250620P00095000 | 2024-06-17 1:33PM EDT | 95.00 | 15.60 | 15.75 | 16.65 | 0.00 | - | - | 1 | 36.96% |
| OKTA250620P00097500 | 2024-06-17 1:31PM EDT | 97.50 | 17.00 | 17.20 | 17.85 | 0.00 | - | 142 | 144 | 35.72% |
| OKTA250620P00100000 | 2024-06-20 11:45AM EDT | 100.00 | 20.53 | 18.75 | 19.75 | 0.00 | - | - | 144 | 36.27% |
| OKTA250620P00110000 | 2024-06-11 10:56AM EDT | 110.00 | 24.98 | 25.15 | 26.10 | 0.00 | - | - | 2 | 33.03% |
| OKTA250620P00120000 | 2024-06-12 3:36PM EDT | 120.00 | 33.07 | 32.85 | 33.80 | 0.00 | - | 1 | 3 | 30.80% |
| OKTA250620P00125000 | 2024-05-29 3:35PM EDT | 125.00 | 33.19 | 35.40 | 39.60 | 0.00 | - | - | 5 | 36.44% |
| OKTA250620P00130000 | 2024-05-29 3:35PM EDT | 130.00 | 36.94 | 40.20 | 43.10 | 0.00 | - | - | 5 | 32.46% |
© 2024 Yahoo. Todos os direitos reservados.