Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1355 +0,0037 (+0,33%) BTC-EUR
31.468,28 -3.284,10 (-9,45%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220218C00045000 | 2022-01-07 11:47AM EST | 45.00 | 17.00 | 13.40 | 14.20 | 0.00 | - | 1 | 13 | 63.67% |
| OKE220218C00047500 | 2021-12-31 12:53PM EST | 47.50 | 11.25 | 10.40 | 12.90 | 0.00 | - | 2 | 1 | 66.46% |
| OKE220218C00050000 | 2022-01-11 2:19PM EST | 50.00 | 11.96 | 8.40 | 8.90 | 0.00 | - | 2 | 7 | 46.39% |
| OKE220218C00052500 | 2022-01-20 10:49AM EST | 52.50 | 8.34 | 5.80 | 6.90 | 0.00 | - | 4 | 25 | 48.29% |
| OKE220218C00055000 | 2022-01-21 2:57PM EST | 55.00 | 4.40 | 3.80 | 4.30 | -0.63 | -12.52% | 4 | 109 | 33.11% |
| OKE220218C00057500 | 2022-01-21 3:33PM EST | 57.50 | 2.20 | 1.70 | 2.45 | -0.78 | -26.17% | 20 | 188 | 29.49% |
| OKE220218C00060000 | 2022-01-21 3:45PM EST | 60.00 | 1.16 | 1.05 | 1.25 | -0.16 | -12.12% | 213 | 1,226 | 28.96% |
| OKE220218C00062500 | 2022-01-21 3:48PM EST | 62.50 | 0.53 | 0.50 | 0.65 | -0.12 | -18.46% | 640 | 1,020 | 30.71% |
| OKE220218C00065000 | 2022-01-21 3:48PM EST | 65.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 225 | 1,498 | 31.49% |
| OKE220218C00067500 | 2022-01-21 3:02PM EST | 67.50 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 13 | 414 | 33.20% |
| OKE220218C00070000 | 2022-01-21 11:56AM EST | 70.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 10 | 121 | 36.52% |
| OKE220218C00075000 | 2022-01-12 10:19AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 47.46% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220218P00037500 | 2022-01-13 3:46PM EST | 37.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 1 | 138.33% |
| OKE220218P00040000 | 2022-01-04 11:54AM EST | 40.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 2 | 0 | 96.68% |
| OKE220218P00045000 | 2022-01-12 3:58PM EST | 45.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 7 | 72.17% |
| OKE220218P00047500 | 2022-01-21 12:06PM EST | 47.50 | 0.25 | 0.10 | 0.25 | +0.11 | +78.57% | 4 | 28 | 52.05% |
| OKE220218P00050000 | 2022-01-21 12:22PM EST | 50.00 | 0.27 | 0.25 | 0.40 | +0.12 | +80.00% | 12 | 39 | 47.46% |
| OKE220218P00052500 | 2022-01-21 3:08PM EST | 52.50 | 0.55 | 0.55 | 0.70 | +0.24 | +77.42% | 69 | 282 | 44.29% |
| OKE220218P00055000 | 2022-01-21 3:59PM EST | 55.00 | 1.15 | 1.10 | 1.20 | +0.65 | +130.00% | 1,198 | 1,400 | 41.36% |
| OKE220218P00057500 | 2022-01-21 3:50PM EST | 57.50 | 2.10 | 2.00 | 2.15 | +0.60 | +40.00% | 119 | 1,563 | 41.11% |
| OKE220218P00060000 | 2022-01-21 3:40PM EST | 60.00 | 3.56 | 3.20 | 3.60 | +1.06 | +42.40% | 105 | 942 | 42.85% |
| OKE220218P00062500 | 2022-01-21 3:52PM EST | 62.50 | 5.40 | 5.20 | 5.50 | +1.71 | +46.34% | 4 | 420 | 46.73% |
| OKE220218P00065000 | 2022-01-21 12:47PM EST | 65.00 | 6.83 | 7.40 | 7.70 | +1.33 | +24.18% | 15 | 237 | 52.42% |
| OKE220218P00067500 | 2022-01-18 12:00PM EST | 67.50 | 7.30 | 9.60 | 10.20 | 0.00 | - | 10 | 31 | 55.71% |
| OKE220218P00075000 | 2022-01-18 12:06AM EST | 75.00 | 14.10 | 16.20 | 18.30 | 0.00 | - | - | 1 | 75.05% |
| OKE220218P00085000 | 2022-01-19 2:05PM EST | 85.00 | 25.10 | 26.70 | 27.10 | 0.00 | - | - | - | 86.43% |
© 2022 Yahoo. Alle Rechte vorbehalten.
