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
2.302,60 -0,30 (-0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.672,11 -3.268,29 (-5,45%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116C00032500 | 2024-02-15 11:01AM EDT | 32.50 | 38.03 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 38.18% |
| OKE260116C00035000 | 2024-04-29 1:58PM EDT | 35.00 | 45.70 | 42.00 | 47.00 | 0.00 | - | 41 | 0 | 58.78% |
| OKE260116C00040000 | 2024-04-29 1:58PM EDT | 40.00 | 40.70 | 37.00 | 42.00 | 0.00 | - | 35 | 0 | 50.81% |
| OKE260116C00042500 | 2023-10-25 3:05PM EDT | 42.50 | 24.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| OKE260116C00045000 | 2024-01-23 4:10PM EDT | 45.00 | 24.38 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 0.00% |
| OKE260116C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 31.10 | 27.50 | 32.50 | 0.00 | - | 1 | 34 | 39.92% |
| OKE260116C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 28.70 | 25.50 | 30.50 | 0.00 | - | 1 | 24 | 39.03% |
| OKE260116C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 25.60 | 23.00 | 28.00 | -0.71 | -2.70% | 1 | 12 | 35.99% |
| OKE260116C00057500 | 2024-02-07 1:47PM EDT | 57.50 | 13.91 | 21.10 | 24.00 | 0.00 | - | 3 | 8 | 27.03% |
| OKE260116C00060000 | 2024-04-30 12:50PM EDT | 60.00 | 21.60 | 20.10 | 22.30 | -0.90 | -4.00% | 8 | 441 | 27.66% |
| OKE260116C00062500 | 2024-04-26 1:14PM EDT | 62.50 | 20.71 | 17.50 | 22.40 | 0.00 | - | 1 | 30 | 33.77% |
| OKE260116C00065000 | 2024-04-25 9:47AM EDT | 65.00 | 18.49 | 15.50 | 18.70 | 0.00 | - | 1 | 269 | 27.04% |
| OKE260116C00067500 | 2024-04-09 11:56AM EDT | 67.50 | 15.82 | 14.50 | 17.30 | 0.00 | - | 1 | 103 | 27.53% |
| OKE260116C00070000 | 2024-04-29 11:40AM EDT | 70.00 | 15.45 | 12.80 | 15.40 | 0.00 | - | 3 | 137 | 26.30% |
| OKE260116C00072500 | 2024-04-11 10:48AM EDT | 72.50 | 12.46 | 11.30 | 14.00 | 0.00 | - | 1 | 257 | 26.25% |
| OKE260116C00075000 | 2024-04-26 1:27PM EDT | 75.00 | 12.65 | 9.70 | 12.90 | 0.00 | - | 2 | 382 | 26.72% |
| OKE260116C00077500 | 2024-04-29 11:53AM EDT | 77.50 | 11.08 | 8.30 | 11.00 | 0.00 | - | 13 | 98 | 24.93% |
| OKE260116C00080000 | 2024-04-29 11:42AM EDT | 80.00 | 9.80 | 7.30 | 10.80 | 0.00 | - | 3 | 408 | 27.14% |
| OKE260116C00082500 | 2024-04-29 11:42AM EDT | 82.50 | 8.60 | 6.10 | 10.50 | 0.00 | - | 11 | 79 | 28.83% |
| OKE260116C00085000 | 2024-04-26 11:02AM EDT | 85.00 | 7.55 | 7.00 | 8.30 | 0.00 | - | 1 | 134 | 25.73% |
| OKE260116C00087500 | 2024-04-15 3:01PM EDT | 87.50 | 5.38 | 6.10 | 8.60 | 0.00 | - | 2 | 3 | 28.50% |
| OKE260116C00090000 | 2024-04-22 2:19PM EDT | 90.00 | 5.72 | 5.20 | 6.50 | +0.07 | +1.24% | 1 | 23 | 25.25% |
| OKE260116C00095000 | 2024-04-30 9:38AM EDT | 95.00 | 4.17 | 3.80 | 5.50 | -0.06 | -1.42% | 4 | 129 | 26.06% |
| OKE260116C00100000 | 2024-04-19 10:25AM EDT | 100.00 | 2.73 | 2.70 | 3.70 | 0.00 | - | 20 | 55 | 24.05% |
| OKE260116C00105000 | 2024-03-20 12:38PM EDT | 105.00 | 1.75 | 1.95 | 2.30 | 0.00 | - | 14 | 11 | 22.15% |
| OKE260116C00115000 | 2024-03-21 11:11AM EDT | 115.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | - | 2 | 21.75% |
| OKE260116C00120000 | 2024-04-11 3:01PM EDT | 120.00 | 0.40 | 0.45 | 1.80 | 0.00 | - | - | 1 | 26.15% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116P00032500 | 2024-04-25 10:53AM EDT | 32.50 | 0.40 | 0.15 | 1.00 | 0.00 | - | 2 | 3 | 46.97% |
| OKE260116P00035000 | 2023-11-28 11:20AM EDT | 35.00 | 0.81 | 0.60 | 1.60 | 0.00 | - | - | 4 | 49.16% |
| OKE260116P00037500 | 2024-04-02 3:43PM EDT | 37.50 | 0.47 | 0.20 | 1.80 | 0.00 | - | 2 | 3 | 47.17% |
| OKE260116P00040000 | 2024-04-05 3:56PM EDT | 40.00 | 0.60 | 0.25 | 1.90 | 0.00 | - | 1 | 29 | 44.48% |
| OKE260116P00042500 | 2024-02-06 1:37PM EDT | 42.50 | 1.60 | 0.70 | 1.05 | 0.00 | - | 1 | 1 | 34.95% |
| OKE260116P00045000 | 2024-04-01 11:04AM EDT | 45.00 | 0.95 | 0.05 | 2.05 | 0.00 | - | 5 | 13 | 39.11% |
| OKE260116P00047500 | 2024-04-26 12:02PM EDT | 47.50 | 1.03 | 0.95 | 1.25 | 0.00 | - | 1 | 6 | 31.17% |
| OKE260116P00050000 | 2024-04-19 3:57PM EDT | 50.00 | 1.94 | 1.20 | 1.50 | 0.00 | - | 10 | 94 | 30.23% |
| OKE260116P00052500 | 2024-02-14 10:58AM EDT | 52.50 | 3.30 | 2.00 | 2.35 | 0.00 | - | 4 | 44 | 32.18% |
| OKE260116P00055000 | 2024-04-11 10:15AM EDT | 55.00 | 2.15 | 0.10 | 2.15 | 0.00 | - | 1 | 15 | 28.58% |
| OKE260116P00057500 | 2024-01-24 2:38PM EDT | 57.50 | 5.05 | 3.40 | 3.80 | 0.00 | - | 3 | 5 | 32.80% |
| OKE260116P00060000 | 2024-04-11 2:17PM EDT | 60.00 | 3.10 | 1.75 | 3.00 | 0.00 | - | 3 | 110 | 27.01% |
| OKE260116P00062500 | 2024-04-30 3:38PM EDT | 62.50 | 3.48 | 2.25 | 4.30 | +0.18 | +5.45% | 20 | 68 | 28.95% |
| OKE260116P00065000 | 2024-04-30 3:35PM EDT | 65.00 | 3.90 | 3.70 | 4.20 | 0.00 | - | 10 | 204 | 25.86% |
| OKE260116P00067500 | 2024-04-30 3:32PM EDT | 67.50 | 4.60 | 4.40 | 4.90 | +0.10 | +2.22% | 10 | 68 | 25.26% |
| OKE260116P00070000 | 2024-04-29 1:10PM EDT | 70.00 | 4.95 | 5.20 | 7.90 | 0.00 | - | 1 | 90 | 30.81% |
| OKE260116P00072500 | 2024-04-25 11:16AM EDT | 72.50 | 6.10 | 4.90 | 8.50 | 0.00 | - | 3 | 78 | 29.24% |
| OKE260116P00075000 | 2024-04-25 11:16AM EDT | 75.00 | 7.00 | 5.10 | 9.40 | 0.00 | - | 3 | 31 | 28.33% |
| OKE260116P00077500 | 2024-04-25 1:04PM EDT | 77.50 | 7.80 | 8.00 | 10.40 | 0.00 | - | 2 | 38 | 27.50% |
| OKE260116P00080000 | 2024-04-30 2:54PM EDT | 80.00 | 9.25 | 9.10 | 11.50 | +0.35 | +3.93% | 2 | 205 | 26.73% |
| OKE260116P00082500 | 2024-04-15 11:21AM EDT | 82.50 | 11.50 | 10.30 | 12.50 | 0.00 | - | 1 | 54 | 25.53% |
| OKE260116P00087500 | 2024-04-11 9:55AM EDT | 87.50 | 13.90 | 13.00 | 15.20 | 0.00 | - | 6 | 10 | 24.21% |
| OKE260116P00090000 | 2024-03-27 10:09AM EDT | 90.00 | 15.50 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 17.96% |
| OKE260116P00095000 | 2024-04-04 10:09AM EDT | 95.00 | 17.80 | 16.20 | 19.60 | 0.00 | - | 1 | 1 | 21.37% |
| OKE260116P00100000 | 2023-10-06 1:55PM EDT | 100.00 | 37.04 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 51.64% |
