Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,20 +0,30 (+0,01%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719C00050000 | 2024-04-29 3:44PM EDT | 50.00 | 31.30 | 27.90 | 31.80 | 0.00 | - | 5 | 0 | 69.14% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 74.46% |
| OKE240719C00057500 | 2024-04-29 12:55PM EDT | 57.50 | 22.66 | 20.60 | 24.30 | -0.14 | -0.61% | 15 | 0 | 53.54% |
| OKE240719C00060000 | 2024-04-29 3:44PM EDT | 60.00 | 21.32 | 19.00 | 21.80 | 0.00 | - | 2 | 0 | 54.74% |
| OKE240719C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 18.95 | 16.00 | 19.40 | 0.00 | - | 7 | 0 | 65.72% |
| OKE240719C00065000 | 2024-04-19 2:40PM EDT | 65.00 | 14.66 | 13.30 | 16.40 | 0.00 | - | 1 | 10 | 53.89% |
| OKE240719C00067500 | 2024-04-26 11:00AM EDT | 67.50 | 13.70 | 11.00 | 14.70 | 0.00 | - | 10 | 159 | 54.71% |
| OKE240719C00070000 | 2024-04-30 10:10AM EDT | 70.00 | 10.87 | 8.80 | 12.40 | -0.56 | -4.90% | 1 | 236 | 49.43% |
| OKE240719C00072500 | 2024-04-29 12:49PM EDT | 72.50 | 8.71 | 8.00 | 8.50 | -0.60 | -6.44% | 9 | 476 | 31.09% |
| OKE240719C00075000 | 2024-04-29 2:45PM EDT | 75.00 | 6.90 | 5.60 | 6.50 | -0.25 | -3.50% | 1 | 986 | 28.44% |
| OKE240719C00077500 | 2024-04-30 1:27PM EDT | 77.50 | 4.40 | 2.90 | 5.50 | -0.82 | -15.71% | 16 | 537 | 31.59% |
| OKE240719C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 3.05 | 2.95 | 3.10 | -0.55 | -15.28% | 48 | 854 | 23.56% |
| OKE240719C00082500 | 2024-04-30 3:55PM EDT | 82.50 | 1.95 | 1.85 | 2.05 | -0.44 | -18.41% | 32 | 886 | 22.94% |
| OKE240719C00085000 | 2024-04-30 3:42PM EDT | 85.00 | 1.15 | 1.10 | 1.25 | -0.30 | -20.69% | 32 | 1,503 | 22.16% |
| OKE240719C00087500 | 2024-04-30 12:12PM EDT | 87.50 | 0.70 | 0.05 | 0.75 | -0.16 | -18.60% | 4 | 287 | 21.92% |
| OKE240719C00090000 | 2024-04-29 9:41AM EDT | 90.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 3 | 311 | 21.31% |
| OKE240719C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 3 | 39.16% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719P00045000 | 2024-02-08 10:32AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 71.09% |
| OKE240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| OKE240719P00055000 | 2024-04-24 2:07PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 55 | 43.31% |
| OKE240719P00057500 | 2024-04-01 11:56AM EDT | 57.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 56.45% |
| OKE240719P00060000 | 2024-03-27 12:51PM EDT | 60.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 46.68% |
| OKE240719P00062500 | 2024-04-04 3:41PM EDT | 62.50 | 0.26 | 0.05 | 1.00 | 0.00 | - | 4 | 114 | 45.07% |
| OKE240719P00065000 | 2024-04-04 11:35AM EDT | 65.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 7 | 140 | 39.58% |
| OKE240719P00067500 | 2024-04-26 10:52AM EDT | 67.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 394 | 24.95% |
| OKE240719P00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 10 | 507 | 22.73% |
| OKE240719P00072500 | 2024-04-30 3:26PM EDT | 72.50 | 0.75 | 0.65 | 0.80 | +0.13 | +20.97% | 30 | 440 | 21.27% |
| OKE240719P00075000 | 2024-04-30 12:36PM EDT | 75.00 | 1.15 | 1.10 | 1.25 | +0.21 | +22.34% | 18 | 331 | 19.68% |
| OKE240719P00077500 | 2024-04-30 2:57PM EDT | 77.50 | 1.90 | 1.85 | 2.05 | +0.37 | +24.18% | 11 | 422 | 18.93% |
| OKE240719P00080000 | 2024-04-30 3:34PM EDT | 80.00 | 3.10 | 2.95 | 3.20 | +0.60 | +24.00% | 69 | 331 | 18.32% |
| OKE240719P00082500 | 2024-04-25 11:59AM EDT | 82.50 | 3.90 | 4.30 | 5.70 | 0.00 | - | 2 | 35 | 24.85% |
| OKE240719P00085000 | 2024-04-23 9:48AM EDT | 85.00 | 6.70 | 5.50 | 6.60 | 0.00 | - | 2 | 97 | 17.54% |
| OKE240719P00087500 | 2024-04-26 9:47AM EDT | 87.50 | 7.50 | 7.10 | 10.60 | 0.00 | - | 3 | 3 | 34.62% |
