Deutsche Märkte öffnen in 2 Stunden 9 Minuten

ONEOK, Inc. (OKE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
65,42-0,20 (-0,30%)
Börsenschluss: 01:00PM EST
65,93 +0,51 (+0,78%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKE230120C000125002022-09-09 1:33PM EST12.5049.9041.5042.300.00-100.00%
OKE230120C000150002022-10-31 11:23AM EST15.0044.160.000.000.00-2700.00%
OKE230120C000175002022-10-28 2:59PM EST17.5042.2047.6048.500.00-20162.89%
OKE230120C000200002022-10-28 2:59PM EST20.0039.7044.9046.100.00-20137.11%
OKE230120C000225002022-03-08 10:59AM EST22.5046.0046.0050.200.00-30340.28%
OKE230120C000250002022-07-28 2:57PM EST25.0035.6439.2041.300.00-60174.12%
OKE230120C000275002022-07-28 2:55PM EST27.5032.4537.1038.700.00-50154.20%
OKE230120C000300002022-10-03 12:06PM EST30.0023.4429.9030.700.00-220.00%
OKE230120C000325002022-10-31 12:51PM EST32.5027.160.000.000.00-500.00%
OKE230120C000350002022-11-25 9:56AM EST35.0031.250.000.000.00-200.00%
OKE230120C000375002022-11-15 10:23AM EST37.5028.500.000.000.00-300.00%
OKE230120C000400002022-04-28 2:31PM EST40.0026.4025.0029.500.00-4900122.90%
OKE230120C000425002022-11-03 8:44AM EST42.5017.000.000.000.00-1000.00%
OKE230120C000450002022-11-17 3:51PM EST45.0018.750.000.000.00-500.00%
OKE230120C000475002022-11-01 9:16AM EST47.5013.500.000.000.00-2500.00%
OKE230120C000500002022-11-10 2:20PM EST50.0013.800.000.000.00-400.00%
OKE230120C000525002022-11-14 1:56PM EST52.5013.400.000.000.00-100.00%
OKE230120C000550002022-11-25 11:52AM EST55.0011.580.000.000.00-200.00%
OKE230120C000575002022-11-21 11:54AM EST57.506.200.000.000.00-2200.00%
OKE230120C000600002022-11-25 11:52AM EST60.007.190.000.000.00-1200.00%
OKE230120C000625002022-11-23 3:23PM EST62.505.160.000.000.00-500.00%
OKE230120C000650002022-11-25 12:18PM EST65.003.600.000.000.00-1400.00%
OKE230120C000675002022-11-25 12:45PM EST67.502.230.000.000.00-4801.56%
OKE230120C000700002022-11-25 12:45PM EST70.001.310.000.000.00-5503.13%
OKE230120C000725002022-11-25 12:27PM EST72.500.700.000.000.00-206.25%
OKE230120C000750002022-11-25 12:37PM EST75.000.350.000.000.00-2106.25%
OKE230120C000775002022-11-22 3:52PM EST77.500.260.000.000.00-2012.50%
OKE230120C000800002022-11-22 11:34AM EST80.000.250.000.000.00-2012.50%
OKE230120C000850002022-11-18 1:21PM EST85.000.100.000.000.00-10012.50%
OKE230120C000900002022-11-16 9:30AM EST90.000.100.000.000.00-1025.00%
OKE230120C000950002022-11-09 9:33AM EST95.000.350.000.000.00-7025.00%
OKE230120C001000002022-06-27 10:18AM EST100.000.400.000.750.00-103665.14%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKE230120P000125002021-11-10 6:47AM EST12.500.900.005.000.00-221393.55%
OKE230120P000150002021-11-10 6:47AM EST15.000.900.305.000.00-517355.76%
OKE230120P000175002022-03-04 1:53PM EST17.500.100.055.000.00-15313.67%
OKE230120P000200002022-05-12 1:10PM EST20.000.250.004.800.00-112278.81%
OKE230120P000225002022-07-14 2:51PM EST22.500.200.000.550.00-17150.59%
OKE230120P000250002022-09-23 11:07AM EST25.000.350.000.150.00-1036111.72%
OKE230120P000275002022-09-30 1:34PM EST27.500.300.000.900.00-15106136.72%
OKE230120P000300002022-10-26 1:20PM EST30.000.100.000.750.00-1259119.92%
OKE230120P000325002022-07-15 11:28AM EST32.500.700.000.750.00-442108.98%
OKE230120P000350002022-10-25 9:41AM EST35.000.300.000.750.00-213698.83%
OKE230120P000375002022-11-22 2:49PM EST37.500.050.000.000.00-1025.00%
OKE230120P000400002022-11-25 10:36AM EST40.000.100.000.000.00-3025.00%
OKE230120P000425002022-11-03 8:30AM EST42.500.200.000.000.00-4025.00%
OKE230120P000450002022-11-22 3:32PM EST45.000.250.000.000.00-11025.00%
OKE230120P000475002022-11-18 9:54AM EST47.500.330.000.000.00-1025.00%
OKE230120P000500002022-11-23 2:10PM EST50.000.200.000.000.00-5012.50%
OKE230120P000525002022-11-23 3:43PM EST52.500.300.000.000.00-50012.50%
OKE230120P000550002022-11-25 12:42PM EST55.000.440.000.000.00-3012.50%
OKE230120P000575002022-11-23 3:40PM EST57.500.710.000.000.00-706.25%
OKE230120P000600002022-11-25 12:29PM EST60.001.020.000.000.00-5306.25%
OKE230120P000625002022-11-25 12:26PM EST62.501.600.000.000.00-1503.13%
OKE230120P000650002022-11-25 10:58AM EST65.002.400.000.000.00-200.39%
OKE230120P000675002022-11-25 10:27AM EST67.503.500.000.000.00-100.00%
OKE230120P000700002022-11-21 12:01PM EST70.008.400.000.000.00-1500.00%
OKE230120P000725002022-11-17 12:18PM EST72.509.800.000.000.00-100.00%
OKE230120P000750002022-10-27 11:43AM EST75.0016.669.5010.000.00-10029.10%
OKE230120P000800002021-11-23 9:30AM EST80.0022.0024.0028.500.00-112164.87%
OKE230120P000850002021-10-22 10:50AM EST85.0027.100.000.000.00-100.00%
OKE230120P000900002022-03-09 10:57AM EST90.0025.7820.2023.100.00-24340.00%