Deutsche Märkte geschlossen

ONEOK, Inc. (OKE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
52,76-4,86 (-8,43%)
Börsenschluss: 04:00PM EDT
53,00 +0,24 (+0,45%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKE221021C000300002022-09-09 10:54AM EDT30.0032.1521.9023.200.00-12136.33%
OKE221021C000400002022-07-12 9:51AM EDT40.0014.6323.0026.200.00-10357.42%
OKE221021C000450002022-08-31 10:54AM EDT45.0017.707.908.500.00-1150.73%
OKE221021C000475002022-08-11 3:27PM EDT47.5018.1815.2015.500.00-12230.54%
OKE221021C000500002022-09-23 1:43PM EDT50.003.923.904.50-4.78-54.94%325951.39%
OKE221021C000525002022-09-23 3:40PM EDT52.502.562.452.80-6.27-71.01%14524145.90%
OKE221021C000550002022-09-23 3:29PM EDT55.001.471.301.70-2.61-63.97%20226444.92%
OKE221021C000575002022-09-23 2:52PM EDT57.500.650.600.95-1.85-74.00%5736144.04%
OKE221021C000600002022-09-23 3:20PM EDT60.000.360.300.45-1.20-76.92%2,0531,05042.19%
OKE221021C000625002022-09-23 3:40PM EDT62.500.230.150.30-0.47-67.14%2096,91745.51%
OKE221021C000650002022-09-23 3:06PM EDT65.000.100.100.20-0.17-62.96%2864,91648.34%
OKE221021C000675002022-09-23 1:55PM EDT67.500.100.100.10-0.05-33.33%713,04348.05%
OKE221021C000700002022-09-23 2:00PM EDT70.000.050.000.10-0.05-50.00%142,21253.71%
OKE221021C000725002022-09-23 12:23PM EDT72.500.040.000.00-0.01-20.00%599425.00%
OKE221021C000750002022-09-23 12:22PM EDT75.000.050.000.15-0.05-50.00%260161.33%
OKE221021C000775002022-09-07 1:49PM EDT77.500.100.000.750.00-124787.79%
OKE221021C000800002022-09-16 1:48PM EDT80.000.050.000.750.00-139593.16%
OKE221021C000850002022-09-12 1:12PM EDT85.000.100.000.200.00-59582.23%
OKE221021C000900002022-08-15 9:30AM EDT90.000.330.000.000.00-14250.00%
OKE221021C000950002022-06-16 3:55PM EDT95.000.050.002.000.00-1838149.07%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OKE221021P000300002022-07-26 9:30AM EDT30.000.100.000.000.00-101550.00%
OKE221021P000325002022-07-15 11:34AM EDT32.500.250.000.300.00-2396.29%
OKE221021P000350002022-07-14 1:52PM EDT35.000.460.000.500.00-12392.19%
OKE221021P000375002022-09-23 2:56PM EDT37.500.130.054.80-0.22-62.86%413159.03%
OKE221021P000400002022-09-23 2:56PM EDT40.000.180.100.30+0.13+260.00%43263.57%
OKE221021P000425002022-09-23 12:38PM EDT42.500.250.200.75-0.20-44.44%202064.94%
OKE221021P000450002022-09-23 2:36PM EDT45.000.500.300.60+0.40+400.00%1810251.07%
OKE221021P000475002022-09-23 2:07PM EDT47.500.850.751.00+0.68+400.00%65052.49%
OKE221021P000500002022-09-23 3:40PM EDT50.001.501.401.55+1.13+305.41%671,70747.75%
OKE221021P000525002022-09-23 3:32PM EDT52.502.502.252.50+1.85+284.62%19738945.22%
OKE221021P000550002022-09-23 2:00PM EDT55.003.853.503.90+2.65+220.83%3082244.21%
OKE221021P000575002022-09-23 3:08PM EDT57.505.805.305.60+3.75+182.93%471,22942.14%
OKE221021P000600002022-09-23 3:45PM EDT60.007.607.207.70+4.26+127.54%822,71642.48%
OKE221021P000625002022-09-23 2:25PM EDT62.5010.239.7010.90+6.23+155.75%1183154.30%
OKE221021P000650002022-09-23 3:08PM EDT65.0012.7512.2012.70+5.55+77.08%1299759.13%
OKE221021P000675002022-09-21 12:18PM EDT67.507.3014.4015.900.00-316064.60%
OKE221021P000700002022-09-22 12:36PM EDT70.0012.1016.9018.600.00-112175.29%
OKE221021P000725002022-08-23 10:26AM EDT72.507.8014.3014.700.00-2500.00%
OKE221021P000750002022-06-10 9:41AM EDT75.0011.5518.8019.200.00-1550.00%
OKE221021P000775002022-05-10 1:05PM EDT77.5017.0412.9013.200.00-180.00%
OKE221021P000800002022-07-26 11:02AM EDT80.0020.9013.5013.700.00-220.00%
OKE221021P000850002022-06-29 1:09PM EDT85.0029.6023.4027.100.00-470.00%