Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.999,15 -461,77 (-1,20%) Gold
2.342,50 +4,10 (+0,18%) EUR/USD
1,0735 +0,0034 (+0,32%) Bitcoin EUR
60.015,07 -333,03 (-0,55%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-01-29 3:36PM EDT | 30.00 | 39.62 | 42.10 | 46.90 | 0.00 | - | 5 | 7 | 0.00% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2023-10-31 12:20PM EDT | 35.00 | 30.50 | 31.80 | 36.40 | 0.00 | - | 3 | 9 | 0.00% |
| OKE250117C00037500 | 2023-05-15 11:41AM EDT | 37.50 | 20.80 | 22.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| OKE250117C00040000 | 2024-04-19 2:27PM EDT | 40.00 | 39.60 | 39.50 | 43.10 | 0.00 | - | 1 | 4 | 68.97% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-24 11:12AM EDT | 47.50 | 32.90 | 32.00 | 35.60 | 0.00 | - | 63 | 75 | 55.13% |
| OKE250117C00050000 | 2024-04-09 9:51AM EDT | 50.00 | 30.00 | 30.30 | 33.00 | 0.00 | - | 4 | 98 | 50.10% |
| OKE250117C00052500 | 2024-04-24 3:23PM EDT | 52.50 | 28.50 | 28.40 | 29.30 | 0.00 | - | 4 | 182 | 33.74% |
| OKE250117C00055000 | 2024-04-23 9:34AM EDT | 55.00 | 25.08 | 25.30 | 28.20 | 0.00 | - | 2 | 247 | 43.97% |
| OKE250117C00057500 | 2024-04-09 9:48AM EDT | 57.50 | 22.56 | 23.40 | 24.50 | 0.00 | - | 5 | 55 | 30.15% |
| OKE250117C00060000 | 2024-04-23 9:34AM EDT | 60.00 | 19.58 | 21.30 | 23.00 | 0.00 | - | 1 | 898 | 35.29% |
| OKE250117C00062500 | 2024-04-18 10:12AM EDT | 62.50 | 16.25 | 19.00 | 20.30 | 0.00 | - | 3 | 691 | 30.54% |
| OKE250117C00065000 | 2024-04-18 12:40PM EDT | 65.00 | 14.50 | 17.10 | 17.50 | 0.00 | - | 16 | 2,133 | 25.31% |
| OKE250117C00067500 | 2024-04-22 3:39PM EDT | 67.50 | 14.50 | 15.10 | 15.30 | 0.00 | - | 7 | 342 | 24.10% |
| OKE250117C00070000 | 2024-04-22 3:43PM EDT | 70.00 | 12.50 | 13.10 | 13.30 | 0.00 | - | 2 | 1,089 | 23.60% |
| OKE250117C00072500 | 2024-04-23 1:13PM EDT | 72.50 | 10.65 | 11.20 | 11.60 | 0.00 | - | 2 | 915 | 23.91% |
| OKE250117C00075000 | 2024-04-24 3:55PM EDT | 75.00 | 9.50 | 9.50 | 10.20 | 0.00 | - | 5 | 1,296 | 24.77% |
| OKE250117C00077500 | 2024-04-22 2:11PM EDT | 77.50 | 7.80 | 8.00 | 8.20 | 0.00 | - | 4 | 921 | 22.64% |
| OKE250117C00080000 | 2024-04-24 10:44AM EDT | 80.00 | 6.10 | 6.60 | 6.80 | 0.00 | - | 4 | 3,383 | 22.33% |
| OKE250117C00082500 | 2024-04-25 12:21PM EDT | 82.50 | 5.37 | 5.40 | 5.50 | +0.23 | +4.47% | 1 | 312 | 21.81% |
| OKE250117C00085000 | 2024-04-25 10:47AM EDT | 85.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 93 | 1,950 | 21.81% |
| OKE250117C00087500 | 2024-04-22 9:40AM EDT | 87.50 | 2.75 | 3.40 | 3.60 | 0.00 | - | 19 | 153 | 21.63% |
| OKE250117C00090000 | 2024-04-25 10:49AM EDT | 90.00 | 2.57 | 2.65 | 2.75 | +0.10 | +4.05% | 15 | 1,471 | 21.08% |
| OKE250117C00095000 | 2024-04-16 11:39AM EDT | 95.00 | 0.90 | 1.50 | 1.65 | 0.00 | - | 265 | 563 | 20.85% |
| OKE250117C00100000 | 2024-04-25 12:41PM EDT | 100.00 | 0.90 | 0.80 | 0.90 | +0.15 | +25.00% | 1 | 959 | 20.36% |
| OKE250117C00105000 | 2024-04-22 2:33PM EDT | 105.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 45 | 45 | 20.31% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-01-09 1:30PM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 58.40% |
| OKE250117P00030000 | 2024-04-02 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 52.34% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 53.61% |
| OKE250117P00035000 | 2023-12-05 10:51AM EDT | 35.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 87.50% |
| OKE250117P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 45.95% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 51.20% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1,819 | 42.09% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 47.61% |
| OKE250117P00047500 | 2024-03-20 1:58PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| OKE250117P00050000 | 2024-04-09 3:05PM EDT | 50.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 3 | 1,034 | 39.19% |
| OKE250117P00052500 | 2024-04-25 10:53AM EDT | 52.50 | 0.45 | 0.20 | 0.45 | -0.05 | -10.00% | 7 | 4,799 | 32.47% |
| OKE250117P00055000 | 2024-04-16 11:39AM EDT | 55.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 785 | 1,569 | 30.27% |
| OKE250117P00057500 | 2024-04-05 2:24PM EDT | 57.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 5 | 495 | 29.22% |
| OKE250117P00060000 | 2024-04-22 3:20PM EDT | 60.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 5 | 1,990 | 27.83% |
| OKE250117P00062500 | 2024-04-16 12:59PM EDT | 62.50 | 1.55 | 0.95 | 1.05 | 0.00 | - | 86 | 2,460 | 26.99% |
| OKE250117P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | 245 | 1,938 | 25.75% |
| OKE250117P00067500 | 2024-04-17 3:31PM EDT | 67.50 | 2.30 | 1.60 | 1.70 | 0.00 | - | 1 | 1,209 | 25.07% |
| OKE250117P00070000 | 2024-04-23 1:17PM EDT | 70.00 | 2.30 | 2.05 | 2.15 | 0.00 | - | 2 | 798 | 24.18% |
| OKE250117P00072500 | 2024-04-19 12:11PM EDT | 72.50 | 3.20 | 2.60 | 2.75 | 0.00 | - | 22 | 550 | 23.54% |
| OKE250117P00075000 | 2024-04-19 10:53AM EDT | 75.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 40 | 325 | 23.00% |
| OKE250117P00077500 | 2024-04-19 2:44PM EDT | 77.50 | 5.20 | 4.20 | 4.40 | 0.00 | - | 7 | 863 | 22.52% |
| OKE250117P00080000 | 2024-04-19 10:27AM EDT | 80.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | 1 | 171 | 22.21% |
| OKE250117P00082500 | 2024-04-19 12:06PM EDT | 82.50 | 7.60 | 6.50 | 6.70 | 0.00 | - | 5 | 248 | 21.69% |
| OKE250117P00085000 | 2024-04-22 1:30PM EDT | 85.00 | 8.60 | 7.80 | 8.10 | 0.00 | - | 20 | 98 | 21.33% |
| OKE250117P00087500 | 2024-04-22 2:15PM EDT | 87.50 | 10.00 | 9.50 | 9.70 | 0.00 | - | 1 | 67 | 21.13% |
| OKE250117P00090000 | 2024-04-24 9:58AM EDT | 90.00 | 11.90 | 11.20 | 11.50 | 0.00 | - | 13 | 151 | 21.14% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 15.00 | 15.50 | 0.00 | - | 8 | 7 | 21.42% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 78.99% |
