Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.406,72 -2.621,04 (-4,44%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621C00047500 | 2024-01-26 4:53PM EDT | 47.50 | 22.90 | 24.30 | 28.50 | 0.00 | - | 4 | 0 | 0.00% |
| OKE240621C00050000 | 2024-04-29 12:55PM EDT | 50.00 | 30.50 | 28.30 | 31.90 | 0.00 | - | 5 | 0 | 92.14% |
| OKE240621C00055000 | 2024-04-29 1:58PM EDT | 55.00 | 24.90 | 23.30 | 26.10 | 0.00 | - | 80 | 0 | 66.94% |
| OKE240621C00057500 | 2024-04-29 1:58PM EDT | 57.50 | 23.80 | 20.30 | 23.50 | 0.00 | - | 80 | 0 | 51.17% |
| OKE240621C00060000 | 2024-04-29 2:19PM EDT | 60.00 | 21.10 | 18.20 | 21.30 | 0.00 | - | 420 | 1 | 55.03% |
| OKE240621C00062500 | 2024-04-29 1:58PM EDT | 62.50 | 18.60 | 15.50 | 19.10 | 0.00 | - | 90 | 0 | 77.39% |
| OKE240621C00065000 | 2024-04-29 2:36PM EDT | 65.00 | 16.54 | 13.60 | 16.20 | 0.00 | - | 352 | 0 | 64.11% |
| OKE240621C00067500 | 2024-04-29 3:39PM EDT | 67.50 | 14.00 | 11.10 | 13.80 | 0.00 | - | 1,281 | 0 | 57.42% |
| OKE240621C00070000 | 2024-04-30 2:21PM EDT | 70.00 | 10.00 | 8.40 | 11.90 | -1.10 | -9.91% | 2 | 9 | 55.93% |
| OKE240621C00072500 | 2024-04-29 11:49AM EDT | 72.50 | 8.63 | 5.80 | 7.90 | 0.00 | - | 5 | 342 | 31.98% |
| OKE240621C00075000 | 2024-04-29 3:52PM EDT | 75.00 | 6.53 | 5.10 | 6.50 | 0.00 | - | 36 | 334 | 35.16% |
| OKE240621C00077500 | 2024-04-30 3:21PM EDT | 77.50 | 3.60 | 3.60 | 3.80 | -0.90 | -20.00% | 5 | 783 | 24.52% |
| OKE240621C00080000 | 2024-04-30 3:55PM EDT | 80.00 | 2.30 | 2.20 | 2.35 | -0.70 | -23.33% | 97 | 1,719 | 22.89% |
| OKE240621C00082500 | 2024-04-30 3:55PM EDT | 82.50 | 1.30 | 1.20 | 1.35 | -0.40 | -23.53% | 61 | 1,078 | 22.07% |
| OKE240621C00085000 | 2024-04-30 3:40PM EDT | 85.00 | 0.60 | 0.10 | 0.75 | -0.30 | -33.33% | 22 | 1,162 | 22.02% |
| OKE240621C00087500 | 2024-04-30 9:32AM EDT | 87.50 | 0.40 | 0.20 | 0.35 | -0.01 | -2.44% | 4 | 131 | 21.34% |
| OKE240621C00090000 | 2024-04-30 1:33PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 1 | 100 | 22.22% |
| OKE240621C00095000 | 2024-04-16 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 27.54% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621P00032500 | 2024-04-17 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| OKE240621P00035000 | 2024-01-11 2:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 121.48% |
| OKE240621P00042500 | 2023-10-31 2:24PM EDT | 42.50 | 0.42 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 106.25% |
| OKE240621P00045000 | 2024-01-24 11:18AM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 87.89% |
| OKE240621P00047500 | 2024-02-02 10:46AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 80.57% |
| OKE240621P00050000 | 2023-12-08 11:25AM EDT | 50.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 70.51% |
| OKE240621P00052500 | 2024-04-30 10:05AM EDT | 52.50 | 1.00 | 0.25 | 0.20 | +0.67 | +203.03% | 50 | 59 | 60.64% |
| OKE240621P00055000 | 2024-01-29 11:57AM EDT | 55.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 69 | 61.52% |
| OKE240621P00057500 | 2024-03-04 12:58PM EDT | 57.50 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 600 | 62.06% |
| OKE240621P00060000 | 2024-04-26 1:20PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 594 | 37.60% |
| OKE240621P00062500 | 2024-04-30 1:33PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,387 | 12.50% |
| OKE240621P00065000 | 2024-04-25 1:23PM EDT | 65.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 4 | 288 | 48.93% |
| OKE240621P00067500 | 2024-04-25 1:23PM EDT | 67.50 | 0.19 | 0.10 | 0.65 | 0.00 | - | 5 | 981 | 36.67% |
| OKE240621P00070000 | 2024-04-30 11:00AM EDT | 70.00 | 0.26 | 0.15 | 0.35 | +0.03 | +13.04% | 1 | 1,629 | 25.34% |
| OKE240621P00072500 | 2024-04-26 9:50AM EDT | 72.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 143 | 256 | 22.19% |
| OKE240621P00075000 | 2024-04-30 3:07PM EDT | 75.00 | 0.85 | 0.75 | 0.90 | +0.20 | +30.77% | 329 | 541 | 20.70% |
| OKE240621P00077500 | 2024-04-30 3:57PM EDT | 77.50 | 1.50 | 1.40 | 1.60 | +0.40 | +36.36% | 32 | 708 | 19.51% |
| OKE240621P00080000 | 2024-04-30 2:31PM EDT | 80.00 | 2.59 | 2.50 | 2.70 | +0.59 | +29.50% | 5 | 384 | 18.47% |
| OKE240621P00082500 | 2024-04-30 1:19PM EDT | 82.50 | 4.25 | 2.75 | 5.70 | -0.45 | -9.57% | 5 | 27 | 30.74% |
| OKE240621P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 5.70 | 5.80 | 6.50 | 0.00 | - | 6 | 21 | 20.48% |
| OKE240621P00090000 | 2024-04-29 10:57AM EDT | 90.00 | 10.00 | 9.40 | 11.70 | 0.00 | - | 4 | 4 | 32.72% |
