Deutsche Märkte schließen in 1 Stunde 44 Minute

ONEOK, Inc. (OKE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,81-0,49 (-0,77%)
Ab 09:46AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKE221021C000300002022-08-09 1:44PM EDT30.0031.4032.5035.800.00-12141.31%
OKE221021C000400002022-07-12 9:51AM EDT40.0014.6322.4022.600.00--00.00%
OKE221021C000450002022-07-28 12:35PM EDT45.0015.2018.0021.100.00--083.30%
OKE221021C000475002022-08-10 12:33PM EDT47.5015.2517.9018.70+15.25+85.30%1392.53%
OKE221021C000500002022-07-25 12:36PM EDT50.009.7013.0016.300.00--27765.97%
OKE221021C000525002022-08-10 12:07PM EDT52.5010.6511.0014.00+1.48+16.14%124161.47%
OKE221021C000550002022-08-11 9:30AM EDT55.009.2310.6011.50+1.73+23.07%128064.31%
OKE221021C000575002022-08-11 2:38PM EDT57.509.008.709.30+3.50+63.64%532758.68%
OKE221021C000600002022-08-11 1:13PM EDT60.007.006.807.10+2.74+64.32%1980452.20%
OKE221021C000625002022-08-11 10:59AM EDT62.504.605.005.20+1.70+58.62%391,08947.50%
OKE221021C000650002022-08-11 1:57PM EDT65.003.603.403.80+1.73+92.51%621,91544.46%
OKE221021C000675002022-08-11 2:19PM EDT67.502.402.252.50+1.30+118.18%452,74240.38%
OKE221021C000700002022-08-11 2:21PM EDT70.001.451.401.60+0.85+141.67%1752,01837.92%
OKE221021C000725002022-08-11 12:27PM EDT72.500.750.801.00+0.40+114.29%221,02836.43%
OKE221021C000750002022-08-11 12:45PM EDT75.000.450.350.60+0.25+125.00%2653135.30%
OKE221021C000775002022-07-15 2:32PM EDT77.500.250.150.400.00--24735.65%
OKE221021C000800002022-08-09 3:25PM EDT80.000.100.000.450.00-4039740.67%
OKE221021C000850002022-08-02 12:57PM EDT85.000.100.000.750.00-512954.32%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKE221021P000300002022-07-26 9:30AM EDT30.000.100.000.750.00--15104.30%
OKE221021P000325002022-07-15 11:34AM EDT32.500.250.050.300.00--381.84%
OKE221021P000350002022-07-14 1:52PM EDT35.000.460.050.300.00--2373.63%
OKE221021P000375002022-07-18 3:55PM EDT37.500.350.000.750.00--1376.47%
OKE221021P000400002022-07-27 12:07PM EDT40.000.380.000.750.00--3368.36%
OKE221021P000425002022-07-27 9:56AM EDT42.500.450.000.750.00--2060.64%
OKE221021P000450002022-08-11 12:17PM EDT45.000.250.250.50-0.20-44.44%39653.32%
OKE221021P000475002022-08-10 2:45PM EDT47.500.350.200.75-0.14-28.57%14655.66%
OKE221021P000500002022-08-11 10:29AM EDT50.000.500.350.40-0.20-28.57%327040.09%
OKE221021P000525002022-08-11 10:20AM EDT52.500.560.500.90-0.39-41.05%1017542.92%
OKE221021P000550002022-08-11 12:43PM EDT55.000.770.700.85-0.59-43.38%247934.42%
OKE221021P000575002022-08-11 12:43PM EDT57.501.120.951.20-0.79-41.36%190831.15%
OKE221021P000600002022-08-11 12:15PM EDT60.001.701.451.70-1.10-39.29%71,55227.78%
OKE221021P000625002022-08-11 12:56PM EDT62.502.252.102.40-2.95-56.73%12738924.05%
OKE221021P000650002022-08-11 10:07AM EDT65.003.803.103.40-4.10-51.90%1916419.68%
OKE221021P000675002022-08-01 2:56PM EDT67.509.004.404.700.00--618.20%
OKE221021P000700002022-08-11 12:08PM EDT70.006.506.006.40-5.21-44.49%21190.00%
OKE221021P000800002022-07-26 11:02AM EDT80.0020.9014.5017.500.00--237.45%