Mercado abrirá em 9 h 17 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
67.895,53 -1.390,11 (-2,01%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 65.60 | 65.55 | 70.50 | 0.00 | - | 1 | 13 | 78.25% |
| OKTA260116C00040000 | 2024-03-25 10:29AM EDT | 40.00 | 73.35 | 57.50 | 62.00 | 0.00 | - | 1 | 13 | 63.31% |
| OKTA260116C00045000 | 2024-04-19 1:06PM EDT | 45.00 | 54.03 | 61.60 | 66.50 | 0.00 | - | 5 | 12 | 89.60% |
| OKTA260116C00050000 | 2024-05-20 12:23PM EDT | 50.00 | 59.50 | 55.30 | 56.50 | 0.00 | - | 1 | 17 | 67.60% |
| OKTA260116C00055000 | 2024-04-29 2:10PM EDT | 55.00 | 48.14 | 51.70 | 52.95 | 0.00 | - | 4 | 47 | 65.77% |
| OKTA260116C00060000 | 2024-04-29 2:28PM EDT | 60.00 | 44.50 | 47.15 | 49.10 | 0.00 | - | 2 | 17 | 61.56% |
| OKTA260116C00065000 | 2024-04-26 1:57PM EDT | 65.00 | 40.49 | 43.85 | 45.55 | 0.00 | - | 11 | 29 | 59.85% |
| OKTA260116C00070000 | 2024-05-14 3:56PM EDT | 70.00 | 42.00 | 39.50 | 44.45 | 0.00 | - | 1 | 83 | 59.83% |
| OKTA260116C00075000 | 2024-05-22 10:59AM EDT | 75.00 | 41.00 | 37.10 | 39.40 | 0.00 | - | 1 | 87 | 56.74% |
| OKTA260116C00080000 | 2024-05-01 11:58AM EDT | 80.00 | 31.90 | 34.75 | 38.25 | 0.00 | - | 10 | 147 | 58.42% |
| OKTA260116C00085000 | 2024-05-22 1:55PM EDT | 85.00 | 34.99 | 32.65 | 33.65 | 0.00 | - | 1 | 129 | 55.81% |
| OKTA260116C00087500 | 2024-05-01 10:17AM EDT | 87.50 | 27.97 | 31.05 | 32.95 | 0.00 | - | 2 | 0 | 55.66% |
| OKTA260116C00090000 | 2024-05-23 11:22AM EDT | 90.00 | 31.95 | 30.10 | 31.50 | -0.36 | -1.11% | 20 | 83 | 55.31% |
| OKTA260116C00092500 | 2024-04-15 10:56AM EDT | 92.50 | 28.00 | 29.60 | 30.25 | 0.00 | - | - | 0 | 55.60% |
| OKTA260116C00095000 | 2024-05-16 3:52PM EDT | 95.00 | 30.00 | 26.65 | 28.65 | 0.00 | - | 1 | 216 | 52.80% |
| OKTA260116C00097500 | 2024-05-20 11:38AM EDT | 97.50 | 29.98 | 25.55 | 27.50 | 0.00 | - | 4 | 5 | 52.44% |
| OKTA260116C00100000 | 2024-05-22 11:44AM EDT | 100.00 | 28.00 | 25.35 | 27.05 | 0.00 | - | 6 | 306 | 53.68% |
| OKTA260116C00105000 | 2024-05-03 11:13AM EDT | 105.00 | 21.75 | 22.50 | 24.30 | 0.00 | - | 1 | 101 | 51.49% |
| OKTA260116C00110000 | 2024-05-23 10:36AM EDT | 110.00 | 23.10 | 19.50 | 22.55 | +0.95 | +4.29% | 8 | 182 | 53.03% |
| OKTA260116C00115000 | 2024-04-15 3:03PM EDT | 115.00 | 18.85 | 20.05 | 20.80 | 0.00 | - | 9 | 24 | 51.76% |
| OKTA260116C00120000 | 2024-05-23 12:48PM EDT | 120.00 | 19.45 | 17.05 | 18.55 | +1.37 | +7.58% | 4 | 60 | 50.78% |
| OKTA260116C00125000 | 2024-04-18 11:00AM EDT | 125.00 | 16.00 | 18.90 | 19.70 | 0.00 | - | 4 | 217 | 54.79% |
| OKTA260116C00130000 | 2024-05-17 3:58PM EDT | 130.00 | 17.84 | 14.95 | 15.50 | 0.00 | - | 4 | 510 | 49.62% |
| OKTA260116C00135000 | 2024-05-17 11:11AM EDT | 135.00 | 15.50 | 13.65 | 14.20 | 0.00 | - | 1 | 664 | 49.19% |
| OKTA260116C00140000 | 2024-05-23 10:26AM EDT | 140.00 | 13.33 | 12.40 | 13.00 | -0.05 | -0.37% | 7 | 95 | 48.79% |
| OKTA260116C00145000 | 2024-04-11 11:46AM EDT | 145.00 | 13.10 | 11.15 | 11.75 | 0.00 | - | 1 | 173 | 48.11% |
| OKTA260116C00150000 | 2024-05-03 10:14AM EDT | 150.00 | 10.40 | 10.30 | 10.85 | 0.00 | - | 1 | 218 | 48.00% |
| OKTA260116C00155000 | 2024-05-17 10:12AM EDT | 155.00 | 10.70 | 9.35 | 9.90 | 0.00 | - | 1 | 12 | 47.63% |
| OKTA260116C00160000 | 2024-05-03 11:34AM EDT | 160.00 | 8.60 | 8.05 | 9.05 | 0.00 | - | 10 | 23 | 47.32% |
| OKTA260116C00165000 | 2024-05-17 10:29AM EDT | 165.00 | 9.20 | 7.45 | 8.25 | 0.00 | - | 10 | 64 | 46.99% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA260116P00035000 | 2024-03-07 12:46PM EDT | 35.00 | 1.30 | 0.56 | 2.59 | 0.00 | - | 2 | 70 | 58.15% |
| OKTA260116P00040000 | 2024-02-29 11:21AM EDT | 40.00 | 1.84 | 0.80 | 3.10 | 0.00 | - | 1 | 13 | 54.41% |
| OKTA260116P00045000 | 2024-03-25 3:33PM EDT | 45.00 | 2.32 | 1.95 | 2.77 | 0.00 | - | 1 | 49 | 50.94% |
| OKTA260116P00050000 | 2024-05-01 2:54PM EDT | 50.00 | 3.30 | 2.41 | 3.05 | 0.00 | - | 1 | 92 | 48.98% |
| OKTA260116P00055000 | 2024-02-29 2:58PM EDT | 55.00 | 4.01 | 3.85 | 6.50 | 0.00 | - | 2 | 8 | 52.72% |
| OKTA260116P00060000 | 2024-05-06 9:57AM EDT | 60.00 | 5.05 | 4.60 | 5.00 | 0.00 | - | 83 | 157 | 46.23% |
| OKTA260116P00065000 | 2024-05-23 3:26PM EDT | 65.00 | 5.95 | 4.90 | 6.30 | -0.40 | -6.30% | 1 | 138 | 45.28% |
| OKTA260116P00070000 | 2024-05-21 3:32PM EDT | 70.00 | 7.12 | 7.15 | 7.50 | +0.16 | +2.30% | 2 | 179 | 43.55% |
| OKTA260116P00075000 | 2024-05-23 10:26AM EDT | 75.00 | 8.71 | 8.75 | 10.35 | -0.68 | -7.24% | 7 | 23 | 45.90% |
| OKTA260116P00080000 | 2024-05-14 12:32PM EDT | 80.00 | 11.21 | 10.30 | 11.40 | 0.00 | - | 1 | 137 | 42.92% |
| OKTA260116P00085000 | 2024-05-17 9:33AM EDT | 85.00 | 12.20 | 12.55 | 14.25 | 0.00 | - | 1 | 414 | 43.95% |
| OKTA260116P00090000 | 2024-05-16 2:02PM EDT | 90.00 | 14.77 | 14.65 | 15.45 | 0.00 | - | 1 | 42 | 40.83% |
| OKTA260116P00092500 | 2024-04-16 10:30AM EDT | 92.50 | 18.50 | 14.75 | 15.50 | 0.00 | - | - | 1 | 38.04% |
| OKTA260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 17.55 | 18.25 | 18.75 | 0.00 | - | 3 | 11 | 41.93% |
| OKTA260116P00097500 | 2024-04-05 11:49AM EDT | 97.50 | 18.75 | 19.55 | 20.00 | 0.00 | - | 4 | 4 | 41.48% |
| OKTA260116P00100000 | 2024-05-21 12:37PM EDT | 100.00 | 18.75 | 19.45 | 20.80 | 0.00 | - | 1 | 831 | 40.03% |
| OKTA260116P00105000 | 2024-05-10 12:34PM EDT | 105.00 | 23.34 | 22.10 | 23.15 | 0.00 | - | 5 | 32 | 38.45% |
| OKTA260116P00110000 | 2024-04-29 10:33AM EDT | 110.00 | 28.04 | 25.00 | 25.85 | 0.00 | - | 1 | 44 | 37.24% |
| OKTA260116P00115000 | 2024-05-13 2:14PM EDT | 115.00 | 28.80 | 28.05 | 29.65 | 0.00 | - | 150 | 197 | 37.88% |
| OKTA260116P00120000 | 2024-05-13 1:54PM EDT | 120.00 | 31.80 | 30.15 | 32.50 | 0.00 | - | 21 | 22 | 36.32% |
| OKTA260116P00125000 | 2024-05-13 1:54PM EDT | 125.00 | 35.15 | 34.20 | 36.05 | 0.00 | - | 5 | 6 | 35.85% |
| OKTA260116P00130000 | 2024-03-18 2:53PM EDT | 130.00 | 35.85 | 41.30 | 42.50 | 0.00 | - | 1 | 4 | 41.10% |
| OKTA260116P00135000 | 2024-03-18 1:38PM EDT | 135.00 | 39.95 | 45.05 | 46.40 | 0.00 | - | - | 1 | 40.96% |
© 2024 Yahoo. Todos os direitos reservados.