Deutsche Märkte schließen in 8 Stunden
DAX
12.860,58 +47,55 (+0,37%) Euro Stoxx 50
3.461,56 +13,25 (+0,38%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.810,60 +9,10 (+0,51%) EUR/USD
1,0441 +0,0014 (+0,1357%) BTC-EUR
18.304,40 -148,43 (-0,80%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220715C00052500 | 2021-12-16 3:54PM EDT | 52.50 | 8.45 | 9.30 | 9.70 | 0.00 | - | - | 1 | 182.52% |
| OKE220715C00055000 | 2022-01-04 2:01PM EDT | 55.00 | 8.30 | 7.50 | 7.90 | 0.00 | - | 2 | 63 | 168.65% |
| OKE220715C00057500 | 2022-01-03 4:16PM EDT | 57.50 | 5.80 | 6.00 | 6.30 | 0.00 | - | 40 | 167 | 158.30% |
| OKE220715C00060000 | 2022-01-05 12:52PM EDT | 60.00 | 5.39 | 4.70 | 5.30 | +0.06 | +1.13% | 5 | 148 | 154.39% |
| OKE220715C00062500 | 2022-01-05 12:45PM EDT | 62.50 | 4.28 | 3.60 | 4.20 | +0.48 | +12.63% | 13 | 111 | 148.14% |
| OKE220715C00065000 | 2022-01-05 3:00PM EDT | 65.00 | 3.69 | 2.25 | 3.30 | +0.49 | +15.31% | 2 | 236 | 137.31% |
| OKE220715C00067500 | 2022-01-04 10:33AM EDT | 67.50 | 2.20 | 2.00 | 2.70 | 0.00 | - | 1 | 198 | 141.46% |
| OKE220715C00070000 | 2022-01-05 3:28PM EDT | 70.00 | 1.70 | 1.45 | 1.95 | -0.10 | -5.56% | 25 | 192 | 136.04% |
| OKE220715C00072500 | 2022-01-05 3:00PM EDT | 72.50 | 2.17 | 1.05 | 1.75 | +0.77 | +55.00% | 4 | 39 | 138.53% |
| OKE220715C00075000 | 2022-01-05 1:10PM EDT | 75.00 | 1.05 | 0.75 | 1.35 | +0.05 | +5.00% | 40 | 68 | 136.67% |
| OKE220715C00080000 | 2021-12-16 12:57PM EDT | 80.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | - | 11 | 130.86% |
| OKE220715C00085000 | 2021-12-21 4:51PM EDT | 85.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 138.87% |
| OKE220715C00090000 | 2021-12-13 2:35PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 151.47% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220715P00035000 | 2021-12-03 12:01PM EDT | 35.00 | 0.55 | 0.10 | 0.85 | 0.00 | - | 8 | 8 | 183.20% |
| OKE220715P00042500 | 2021-12-30 4:18PM EDT | 42.50 | 1.05 | 0.70 | 1.20 | 0.00 | - | 10 | 16 | 148.54% |
| OKE220715P00045000 | 2022-01-04 2:54PM EDT | 45.00 | 1.01 | 1.00 | 1.25 | 0.00 | - | 2 | 45 | 134.67% |
| OKE220715P00050000 | 2022-01-05 1:19PM EDT | 50.00 | 1.65 | 1.90 | 2.20 | -0.25 | -13.16% | 5 | 37 | 121.34% |
| OKE220715P00052500 | 2021-12-21 2:52PM EDT | 52.50 | 3.80 | 2.55 | 2.85 | 0.00 | - | 1 | 27 | 114.40% |
| OKE220715P00055000 | 2022-01-05 4:42PM EDT | 55.00 | 3.50 | 3.40 | 3.60 | +0.18 | +5.42% | 14 | 31 | 107.03% |
| OKE220715P00057500 | 2022-01-03 4:32PM EDT | 57.50 | 4.90 | 4.40 | 4.60 | 0.00 | - | 1 | 59 | 99.71% |
| OKE220715P00060000 | 2021-12-14 2:53PM EDT | 60.00 | 7.10 | 5.60 | 5.90 | 0.00 | - | 2 | 17 | 92.77% |
| OKE220715P00070000 | 2022-01-05 12:05PM EDT | 70.00 | 11.55 | 12.30 | 12.70 | -0.85 | -6.85% | 2 | 10 | 0.00% |
| OKE220715P00072500 | 2021-11-23 4:22PM EDT | 72.50 | 12.40 | 16.80 | 17.20 | 0.00 | - | - | 1 | 133.20% |
| OKE220715P00080000 | 2021-11-23 12:00PM EDT | 80.00 | 19.50 | 22.30 | 25.30 | 0.00 | - | - | 2 | 132.32% |
| OKE220715P00085000 | 2021-11-23 11:47AM EDT | 85.00 | 23.80 | 28.40 | 29.60 | 0.00 | - | - | 1 | 160.25% |
| OKE220715P00095000 | 2021-11-30 1:04PM EDT | 95.00 | 36.70 | 35.60 | 40.50 | 0.00 | - | - | 14 | 255.91% |
© 2022 Yahoo. Alle Rechte vorbehalten.
