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
2.303,00 +0,10 (+0,00%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.978,44 -2.857,72 (-4,78%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620C00047500 | 2024-04-26 12:10PM EDT | 47.50 | 34.15 | 30.00 | 35.00 | 0.00 | - | 3 | 0 | 52.86% |
| OKE250620C00055000 | 2024-04-23 9:34AM EDT | 55.00 | 25.30 | 23.00 | 28.00 | 0.00 | - | - | 2 | 44.14% |
| OKE250620C00060000 | 2024-04-24 11:20AM EDT | 60.00 | 21.33 | 19.10 | 23.50 | 0.00 | - | 8 | 43 | 39.28% |
| OKE250620C00062500 | 2024-03-05 11:41AM EDT | 62.50 | 18.20 | 18.60 | 20.10 | 0.00 | - | 2 | 3 | 32.02% |
| OKE250620C00065000 | 2024-04-29 10:45AM EDT | 65.00 | 17.92 | 16.20 | 17.80 | 0.00 | - | 1 | 101 | 29.61% |
| OKE250620C00067500 | 2024-02-13 11:14AM EDT | 67.50 | 8.20 | 13.20 | 13.70 | 0.00 | - | 2 | 55 | 20.03% |
| OKE250620C00070000 | 2024-04-29 1:10PM EDT | 70.00 | 14.75 | 12.10 | 13.90 | 0.00 | - | 1 | 31 | 27.10% |
| OKE250620C00072500 | 2024-04-30 10:10AM EDT | 72.50 | 12.15 | 11.10 | 12.30 | -0.65 | -5.08% | 1 | 50 | 26.65% |
| OKE250620C00075000 | 2024-04-12 3:32PM EDT | 75.00 | 9.67 | 8.00 | 11.80 | 0.00 | - | 17 | 189 | 29.33% |
| OKE250620C00077500 | 2024-04-29 10:00AM EDT | 77.50 | 9.55 | 8.90 | 9.40 | -0.15 | -1.55% | 2 | 224 | 25.72% |
| OKE250620C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 7.72 | 5.60 | 8.00 | -0.58 | -6.99% | 10 | 994 | 24.92% |
| OKE250620C00082500 | 2024-04-29 12:06PM EDT | 82.50 | 7.08 | 6.50 | 6.90 | 0.00 | - | 10 | 74 | 24.68% |
| OKE250620C00085000 | 2024-04-30 2:15PM EDT | 85.00 | 5.68 | 5.60 | 6.90 | -0.57 | -9.12% | 6 | 584 | 27.40% |
| OKE250620C00087500 | 2024-04-25 3:50PM EDT | 87.50 | 4.85 | 2.85 | 5.10 | 0.00 | - | 1 | 92 | 24.43% |
| OKE250620C00090000 | 2024-04-30 12:33PM EDT | 90.00 | 4.20 | 2.65 | 4.20 | 0.00 | - | 150 | 148 | 23.83% |
| OKE250620C00095000 | 2024-04-05 1:05PM EDT | 95.00 | 2.81 | 1.65 | 2.95 | 0.00 | - | 3 | 482 | 23.49% |
| OKE250620C00100000 | 2024-04-29 12:28PM EDT | 100.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 6 | 12 | 23.27% |
| OKE250620C00105000 | 2024-03-21 10:56AM EDT | 105.00 | 1.20 | 1.20 | 1.55 | 0.00 | - | 2 | 7 | 23.82% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620P00035000 | 2023-12-04 10:53AM EDT | 35.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 68.85% |
| OKE250620P00037500 | 2024-01-29 4:48PM EDT | 37.50 | 0.49 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 62.31% |
| OKE250620P00040000 | 2024-01-03 3:26PM EDT | 40.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 10 | 36 | 45.78% |
| OKE250620P00042500 | 2023-12-04 12:08PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE250620P00045000 | 2023-12-04 11:41AM EDT | 45.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | - | 1 | 41.44% |
| OKE250620P00047500 | 2024-03-21 12:40PM EDT | 47.50 | 0.66 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 35.50% |
| OKE250620P00050000 | 2024-04-26 10:15AM EDT | 50.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 10 | 411 | 33.03% |
| OKE250620P00055000 | 2024-04-12 2:30PM EDT | 55.00 | 1.45 | 1.05 | 1.40 | 0.00 | - | 20 | 465 | 30.38% |
| OKE250620P00060000 | 2024-04-15 11:24AM EDT | 60.00 | 2.12 | 1.70 | 1.95 | 0.00 | - | 1 | 1,670 | 27.92% |
| OKE250620P00062500 | 2024-03-19 10:53AM EDT | 62.50 | 2.75 | 2.55 | 2.95 | 0.00 | - | 2 | 285 | 29.74% |
| OKE250620P00065000 | 2024-04-23 11:16AM EDT | 65.00 | 2.76 | 2.50 | 2.95 | 0.00 | - | 1 | 51 | 26.65% |
| OKE250620P00067500 | 2024-04-30 3:14PM EDT | 67.50 | 3.30 | 3.10 | 3.50 | +0.01 | +0.30% | 1 | 550 | 25.75% |
| OKE250620P00070000 | 2024-04-22 10:24AM EDT | 70.00 | 4.15 | 3.80 | 5.70 | 0.00 | - | 1 | 28 | 30.30% |
| OKE250620P00072500 | 2024-04-30 3:43PM EDT | 72.50 | 4.70 | 4.50 | 6.70 | -0.20 | -4.08% | 10 | 21 | 30.01% |
| OKE250620P00075000 | 2024-04-30 12:33PM EDT | 75.00 | 5.50 | 4.20 | 5.80 | -0.26 | -4.51% | 150 | 19 | 23.47% |
| OKE250620P00077500 | 2024-04-29 11:19AM EDT | 77.50 | 6.30 | 6.50 | 8.70 | 0.00 | - | 2 | 3 | 28.54% |
| OKE250620P00080000 | 2024-04-03 2:35PM EDT | 80.00 | 8.20 | 7.60 | 8.00 | 0.00 | - | 500 | 543 | 22.33% |
| OKE250620P00082500 | 2024-02-27 11:18AM EDT | 82.50 | 11.90 | 8.70 | 9.40 | 0.00 | - | - | 1 | 22.10% |
| OKE250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 10.80 | 10.30 | 10.80 | -0.40 | -3.57% | 1 | 63 | 21.50% |
| OKE250620P00090000 | 2024-03-11 11:06AM EDT | 90.00 | 16.10 | 14.10 | 14.60 | 0.00 | - | 37 | 37 | 22.33% |
