Deutsche Märkte schließen in 1 Stunde 44 Minute
DAX
13.901,81 -8,31 (-0,06%) Euro Stoxx 50
3.804,60 -0,62 (-0,02%) Dow Jones 30
33.962,80 -189,23 (-0,55%) Gold
1.788,70 -1,00 (-0,06%) EUR/USD
1,0168 -0,0003 (-0,0305%) BTC-EUR
23.152,78 -587,64 (-2,48%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:46AM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE221021C00030000 | 2022-08-09 1:44PM EDT | 30.00 | 31.40 | 32.50 | 35.80 | 0.00 | - | 1 | 2 | 141.31% |
| OKE221021C00040000 | 2022-07-12 9:51AM EDT | 40.00 | 14.63 | 22.40 | 22.60 | 0.00 | - | - | 0 | 0.00% |
| OKE221021C00045000 | 2022-07-28 12:35PM EDT | 45.00 | 15.20 | 18.00 | 21.10 | 0.00 | - | - | 0 | 83.30% |
| OKE221021C00047500 | 2022-08-10 12:33PM EDT | 47.50 | 15.25 | 17.90 | 18.70 | +15.25 | +85.30% | 1 | 3 | 92.53% |
| OKE221021C00050000 | 2022-07-25 12:36PM EDT | 50.00 | 9.70 | 13.00 | 16.30 | 0.00 | - | - | 277 | 65.97% |
| OKE221021C00052500 | 2022-08-10 12:07PM EDT | 52.50 | 10.65 | 11.00 | 14.00 | +1.48 | +16.14% | 1 | 241 | 61.47% |
| OKE221021C00055000 | 2022-08-11 9:30AM EDT | 55.00 | 9.23 | 10.60 | 11.50 | +1.73 | +23.07% | 1 | 280 | 64.31% |
| OKE221021C00057500 | 2022-08-11 2:38PM EDT | 57.50 | 9.00 | 8.70 | 9.30 | +3.50 | +63.64% | 5 | 327 | 58.68% |
| OKE221021C00060000 | 2022-08-11 1:13PM EDT | 60.00 | 7.00 | 6.80 | 7.10 | +2.74 | +64.32% | 19 | 804 | 52.20% |
| OKE221021C00062500 | 2022-08-11 10:59AM EDT | 62.50 | 4.60 | 5.00 | 5.20 | +1.70 | +58.62% | 39 | 1,089 | 47.50% |
| OKE221021C00065000 | 2022-08-11 1:57PM EDT | 65.00 | 3.60 | 3.40 | 3.80 | +1.73 | +92.51% | 62 | 1,915 | 44.46% |
| OKE221021C00067500 | 2022-08-11 2:19PM EDT | 67.50 | 2.40 | 2.25 | 2.50 | +1.30 | +118.18% | 45 | 2,742 | 40.38% |
| OKE221021C00070000 | 2022-08-11 2:21PM EDT | 70.00 | 1.45 | 1.40 | 1.60 | +0.85 | +141.67% | 175 | 2,018 | 37.92% |
| OKE221021C00072500 | 2022-08-11 12:27PM EDT | 72.50 | 0.75 | 0.80 | 1.00 | +0.40 | +114.29% | 22 | 1,028 | 36.43% |
| OKE221021C00075000 | 2022-08-11 12:45PM EDT | 75.00 | 0.45 | 0.35 | 0.60 | +0.25 | +125.00% | 26 | 531 | 35.30% |
| OKE221021C00077500 | 2022-07-15 2:32PM EDT | 77.50 | 0.25 | 0.15 | 0.40 | 0.00 | - | - | 247 | 35.65% |
| OKE221021C00080000 | 2022-08-09 3:25PM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 40 | 397 | 40.67% |
| OKE221021C00085000 | 2022-08-02 12:57PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 129 | 54.32% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE221021P00030000 | 2022-07-26 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 15 | 104.30% |
| OKE221021P00032500 | 2022-07-15 11:34AM EDT | 32.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | - | 3 | 81.84% |
| OKE221021P00035000 | 2022-07-14 1:52PM EDT | 35.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | - | 23 | 73.63% |
| OKE221021P00037500 | 2022-07-18 3:55PM EDT | 37.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 13 | 76.47% |
| OKE221021P00040000 | 2022-07-27 12:07PM EDT | 40.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 33 | 68.36% |
| OKE221021P00042500 | 2022-07-27 9:56AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 20 | 60.64% |
| OKE221021P00045000 | 2022-08-11 12:17PM EDT | 45.00 | 0.25 | 0.25 | 0.50 | -0.20 | -44.44% | 3 | 96 | 53.32% |
| OKE221021P00047500 | 2022-08-10 2:45PM EDT | 47.50 | 0.35 | 0.20 | 0.75 | -0.14 | -28.57% | 1 | 46 | 55.66% |
| OKE221021P00050000 | 2022-08-11 10:29AM EDT | 50.00 | 0.50 | 0.35 | 0.40 | -0.20 | -28.57% | 3 | 270 | 40.09% |
| OKE221021P00052500 | 2022-08-11 10:20AM EDT | 52.50 | 0.56 | 0.50 | 0.90 | -0.39 | -41.05% | 10 | 175 | 42.92% |
| OKE221021P00055000 | 2022-08-11 12:43PM EDT | 55.00 | 0.77 | 0.70 | 0.85 | -0.59 | -43.38% | 2 | 479 | 34.42% |
| OKE221021P00057500 | 2022-08-11 12:43PM EDT | 57.50 | 1.12 | 0.95 | 1.20 | -0.79 | -41.36% | 1 | 908 | 31.15% |
| OKE221021P00060000 | 2022-08-11 12:15PM EDT | 60.00 | 1.70 | 1.45 | 1.70 | -1.10 | -39.29% | 7 | 1,552 | 27.78% |
| OKE221021P00062500 | 2022-08-11 12:56PM EDT | 62.50 | 2.25 | 2.10 | 2.40 | -2.95 | -56.73% | 127 | 389 | 24.05% |
| OKE221021P00065000 | 2022-08-11 10:07AM EDT | 65.00 | 3.80 | 3.10 | 3.40 | -4.10 | -51.90% | 19 | 164 | 19.68% |
| OKE221021P00067500 | 2022-08-01 2:56PM EDT | 67.50 | 9.00 | 4.40 | 4.70 | 0.00 | - | - | 61 | 8.20% |
| OKE221021P00070000 | 2022-08-11 12:08PM EDT | 70.00 | 6.50 | 6.00 | 6.40 | -5.21 | -44.49% | 2 | 119 | 0.00% |
| OKE221021P00080000 | 2022-07-26 11:02AM EDT | 80.00 | 20.90 | 14.50 | 17.50 | 0.00 | - | - | 2 | 37.45% |
© 2022 Yahoo. Alle Rechte vorbehalten.
