Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
28.491,59 +555,73 (+1,99%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220617C00050000 | 2022-04-29 9:44AM EDT | 50.00 | 14.78 | 12.20 | 14.20 | 0.00 | - | 1 | 0 | 74.41% |
| OKE220617C00055000 | 2022-05-20 3:59PM EDT | 55.00 | 9.00 | 8.80 | 9.30 | -1.48 | -14.12% | 1 | 34 | 54.35% |
| OKE220617C00057500 | 2022-05-05 10:11AM EDT | 57.50 | 9.50 | 5.50 | 7.40 | 0.00 | - | 20 | 30 | 54.96% |
| OKE220617C00060000 | 2022-05-20 2:50PM EDT | 60.00 | 4.30 | 4.60 | 4.90 | -0.70 | -14.00% | 1 | 58 | 41.48% |
| OKE220617C00062500 | 2022-05-20 3:59PM EDT | 62.50 | 3.10 | 2.85 | 3.20 | -0.20 | -6.06% | 402 | 791 | 38.72% |
| OKE220617C00065000 | 2022-05-20 3:37PM EDT | 65.00 | 1.75 | 1.60 | 1.85 | -0.08 | -4.37% | 136 | 254 | 36.04% |
| OKE220617C00067500 | 2022-05-20 3:43PM EDT | 67.50 | 0.90 | 0.80 | 0.95 | -0.09 | -9.09% | 623 | 483 | 34.28% |
| OKE220617C00070000 | 2022-05-20 3:41PM EDT | 70.00 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 188 | 984 | 32.28% |
| OKE220617C00072500 | 2022-05-20 12:46PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 121 | 496 | 33.35% |
| OKE220617C00075000 | 2022-05-20 3:19PM EDT | 75.00 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 47 | 377 | 37.31% |
| OKE220617C00077500 | 2022-05-18 1:54PM EDT | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 140 | 35.55% |
| OKE220617C00080000 | 2022-04-27 10:00AM EDT | 80.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 58.59% |
| OKE220617C00085000 | 2022-04-21 10:51AM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 42 | 63.97% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220617P00040000 | 2022-05-16 12:12AM EDT | 40.00 | 0.05 | - | 0.15 | 0.00 | - | - | 1 | 91.21% |
| OKE220617P00045000 | 2022-05-09 3:24PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 66.02% |
| OKE220617P00050000 | 2022-05-18 1:20PM EDT | 50.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 6 | 13 | 53.81% |
| OKE220617P00055000 | 2022-05-20 2:53PM EDT | 55.00 | 0.49 | 0.25 | 0.60 | +0.04 | +8.89% | 20 | 214 | 50.15% |
| OKE220617P00057500 | 2022-05-20 3:42PM EDT | 57.50 | 0.65 | 0.55 | 0.85 | +0.02 | +3.17% | 135 | 60 | 44.73% |
| OKE220617P00060000 | 2022-05-20 3:53PM EDT | 60.00 | 1.24 | 1.10 | 1.30 | -0.01 | -0.80% | 79 | 737 | 40.48% |
| OKE220617P00062500 | 2022-05-20 3:59PM EDT | 62.50 | 2.00 | 1.75 | 2.15 | -0.05 | -2.44% | 408 | 260 | 38.60% |
| OKE220617P00065000 | 2022-05-20 3:42PM EDT | 65.00 | 3.29 | 3.00 | 3.40 | +0.09 | +2.81% | 31 | 186 | 37.38% |
| OKE220617P00067500 | 2022-05-20 10:33AM EDT | 67.50 | 4.62 | 4.70 | 5.10 | -0.48 | -9.41% | 7 | 91 | 37.53% |
| OKE220617P00070000 | 2022-05-20 2:53PM EDT | 70.00 | 7.25 | 6.50 | 7.70 | +0.65 | +9.85% | 4 | 220 | 49.51% |
| OKE220617P00072500 | 2022-05-11 1:28PM EDT | 72.50 | 10.00 | 8.70 | 10.70 | 0.00 | - | 1 | 16 | 67.85% |
| OKE220617P00075000 | 2022-05-20 10:44AM EDT | 75.00 | 11.50 | 11.10 | 13.00 | -0.04 | -0.35% | 15 | 7 | 52.34% |
| OKE220617P00090000 | 2022-04-21 1:38PM EDT | 90.00 | 18.00 | 25.80 | 28.10 | 0.00 | - | - | 0 | 84.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
