Deutsche Märkte geschlossen
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.381,27 -126,23 (-0,38%) Bitcoin EUR
26.537,05 +686,15 (+2,65%) CMC Crypto 200
593,68 -9,86 (-1,63%) Nasdaq Compositive
13.269,33 +50,01 (+0,38%) S&P 500
4.278,95 -9,10 (-0,21%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE231020C00032500 | 2023-06-08 1:56PM EDT | 32.50 | 28.00 | 29.30 | 30.20 | 0.00 | - | 2 | 1 | 181.84% |
| OKE231020C00040000 | 2023-07-24 10:38AM EDT | 40.00 | 27.40 | 24.50 | 24.60 | 0.00 | - | 1 | 0 | 225.39% |
| OKE231020C00045000 | 2023-09-22 10:22AM EDT | 45.00 | 21.20 | 16.80 | 17.00 | 0.00 | - | - | 0 | 76.95% |
| OKE231020C00047500 | 2023-09-26 2:19PM EDT | 47.50 | 17.00 | 14.30 | 14.60 | 0.00 | - | - | 1 | 69.92% |
| OKE231020C00050000 | 2023-09-07 2:15PM EDT | 50.00 | 14.70 | 11.90 | 12.10 | 0.00 | - | 2 | 2 | 61.82% |
| OKE231020C00052500 | 2023-07-13 2:04PM EDT | 52.50 | 12.66 | 14.10 | 14.50 | 0.00 | - | 20 | 0 | 172.80% |
| OKE231020C00055000 | 2023-09-15 10:20AM EDT | 55.00 | 13.76 | 6.90 | 7.30 | 0.00 | - | 1 | 1 | 49.81% |
| OKE231020C00057500 | 2023-09-29 12:32PM EDT | 57.50 | 6.34 | 4.60 | 4.90 | 0.00 | - | 1 | 113 | 38.97% |
| OKE231020C00060000 | 2023-10-02 11:05AM EDT | 60.00 | 3.20 | 2.50 | 2.70 | -2.30 | -41.82% | 10 | 1,909 | 30.08% |
| OKE231020C00062500 | 2023-10-02 3:03PM EDT | 62.50 | 1.05 | 1.05 | 1.15 | -0.95 | -47.50% | 99 | 0 | 26.27% |
| OKE231020C00065000 | 2023-10-02 3:08PM EDT | 65.00 | 0.30 | 0.30 | 0.40 | -0.45 | -60.00% | 798 | 2,156 | 25.83% |
| OKE231020C00067500 | 2023-10-02 3:14PM EDT | 67.50 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 192 | 3,343 | 27.74% |
| OKE231020C00070000 | 2023-10-02 1:13PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 48 | 3,471 | 33.01% |
| OKE231020C00072500 | 2023-10-02 2:45PM EDT | 72.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 12 | 1,089 | 40.23% |
| OKE231020C00075000 | 2023-09-28 1:42PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 41.80% |
| OKE231020C00077500 | 2023-09-12 1:53PM EDT | 77.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 125.49% |
| OKE231020C00080000 | 2023-09-21 3:51PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 53.13% |
| OKE231020C00085000 | 2023-09-26 9:34AM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 8 | 151.81% |
| OKE231020C00090000 | 2023-03-03 4:08PM EDT | 90.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 93.75% |
| OKE231020C00105000 | 2023-02-16 11:47AM EDT | 105.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 23 | 208.40% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE231020P00030000 | 2023-05-15 12:27PM EDT | 30.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 5 | 209.38% |
| OKE231020P00040000 | 2023-08-11 10:33AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,509 | 79.69% |
| OKE231020P00042500 | 2023-09-22 1:16PM EDT | 42.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 76.17% |
| OKE231020P00045000 | 2023-09-14 1:43PM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 308 | 171.19% |
| OKE231020P00047500 | 2023-09-26 10:01AM EDT | 47.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 227 | 151.71% |
| OKE231020P00050000 | 2023-09-29 3:54PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 56.45% |
| OKE231020P00052500 | 2023-09-29 3:54PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 124 | 37.11% |
| OKE231020P00055000 | 2023-10-02 1:04PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 7 | 501 | 31.93% |
| OKE231020P00057500 | 2023-10-02 10:46AM EDT | 57.50 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 8 | 4,940 | 29.69% |
| OKE231020P00060000 | 2023-10-02 2:57PM EDT | 60.00 | 0.60 | 0.60 | 0.65 | +0.30 | +100.00% | 503 | 1,130 | 24.46% |
| OKE231020P00062500 | 2023-10-02 3:20PM EDT | 62.50 | 1.67 | 1.55 | 1.65 | +0.72 | +75.79% | 308 | 0 | 22.12% |
| OKE231020P00065000 | 2023-10-02 3:26PM EDT | 65.00 | 3.40 | 3.30 | 3.50 | +1.25 | +58.14% | 71 | 0 | 22.36% |
| OKE231020P00067500 | 2023-09-29 12:40PM EDT | 67.50 | 3.91 | 5.50 | 5.80 | 0.00 | - | 6 | 2,108 | 23.44% |
| OKE231020P00070000 | 2023-09-28 10:49AM EDT | 70.00 | 4.74 | 8.00 | 8.30 | 0.00 | - | 9 | 31 | 30.86% |
| OKE231020P00072500 | 2023-06-02 2:19PM EDT | 72.50 | 14.50 | 10.80 | 11.80 | 0.00 | - | 1 | 1 | 60.79% |
| OKE231020P00077500 | 2023-05-16 9:30AM EDT | 77.50 | 20.00 | 15.80 | 17.80 | 0.00 | - | 1 | 0 | 93.12% |
