Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.698,19 -285,34 (-1,30%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230217C00045000 | 2023-01-26 3:55PM EST | 45.00 | 24.42 | 23.10 | 23.80 | 0.00 | - | - | 0 | 121.09% |
| OKE230217C00047500 | 2023-01-26 3:55PM EST | 47.50 | 21.94 | 20.10 | 21.70 | 0.00 | - | - | 0 | 134.57% |
| OKE230217C00050000 | 2023-01-26 3:55PM EST | 50.00 | 19.38 | 18.00 | 18.90 | 0.00 | - | 3 | 0 | 102.54% |
| OKE230217C00055000 | 2023-02-01 1:41PM EST | 55.00 | 12.70 | 13.10 | 13.90 | 0.00 | - | 7 | 6 | 76.86% |
| OKE230217C00057500 | 2023-01-26 2:24PM EST | 57.50 | 11.60 | 10.30 | 11.40 | 0.00 | - | 35 | 0 | 64.55% |
| OKE230217C00060000 | 2023-01-27 10:37AM EST | 60.00 | 8.23 | 8.20 | 8.90 | 0.00 | - | 1 | 7 | 52.34% |
| OKE230217C00062500 | 2023-01-26 3:17PM EST | 62.50 | 6.75 | 5.60 | 6.50 | 0.00 | - | 91 | 0 | 43.60% |
| OKE230217C00065000 | 2023-02-01 3:58PM EST | 65.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 3 | 4 | 33.01% |
| OKE230217C00067500 | 2023-02-03 3:07PM EST | 67.50 | 1.83 | 1.80 | 2.10 | -0.07 | -3.68% | 17 | 629 | 27.47% |
| OKE230217C00070000 | 2023-02-03 3:44PM EST | 70.00 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 108 | 2,567 | 24.07% |
| OKE230217C00072500 | 2023-02-03 11:06AM EST | 72.50 | 0.23 | 0.15 | 0.20 | +0.08 | +53.33% | 30 | 2,814 | 23.54% |
| OKE230217C00075000 | 2023-02-03 3:30PM EST | 75.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 7 | 861 | 24.51% |
| OKE230217C00077500 | 2023-01-31 9:48AM EST | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 31.64% |
| OKE230217C00080000 | 2023-01-24 9:55AM EST | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 38.28% |
| OKE230217C00085000 | 2023-01-12 12:22PM EST | 85.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 131.35% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230217P00045000 | 2023-01-20 11:07AM EST | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 93.75% |
| OKE230217P00047500 | 2022-12-22 1:55PM EST | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 118.56% |
| OKE230217P00050000 | 2023-01-05 12:39PM EST | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 84.18% |
| OKE230217P00055000 | 2023-02-03 2:24PM EST | 55.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 40 | 53.13% |
| OKE230217P00057500 | 2023-02-01 12:29PM EST | 57.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 1,031 | 49.41% |
| OKE230217P00060000 | 2023-01-31 10:29AM EST | 60.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 5 | 209 | 39.36% |
| OKE230217P00062500 | 2023-02-03 9:52AM EST | 62.50 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 3 | 764 | 32.13% |
| OKE230217P00065000 | 2023-02-03 3:36PM EST | 65.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 874 | 27.88% |
| OKE230217P00067500 | 2023-02-03 3:21PM EST | 67.50 | 0.90 | 0.75 | 0.95 | -0.12 | -11.76% | 13 | 342 | 25.78% |
| OKE230217P00070000 | 2023-02-03 1:56PM EST | 70.00 | 2.15 | 1.95 | 2.20 | -0.70 | -24.56% | 5 | 217 | 24.29% |
| OKE230217P00072500 | 2023-02-03 2:48PM EST | 72.50 | 4.10 | 3.90 | 4.30 | -0.20 | -4.65% | 7 | 532 | 28.47% |
| OKE230217P00075000 | 2023-01-25 1:16PM EST | 75.00 | 7.59 | 5.80 | 6.70 | 0.00 | - | 3 | 0 | 35.45% |
| OKE230217P00080000 | 2023-01-17 1:08PM EST | 80.00 | 10.90 | 10.80 | 11.70 | 0.00 | - | 3 | 7 | 52.64% |
| OKE230217P00085000 | 2023-01-12 9:49AM EST | 85.00 | 15.50 | 15.80 | 16.80 | 0.00 | - | 3 | 39 | 72.66% |
| OKE230217P00090000 | 2023-01-12 9:58AM EST | 90.00 | 20.30 | 20.80 | 21.70 | 0.00 | - | - | 0 | 80.96% |
| OKE230217P00100000 | 2023-01-27 3:57PM EST | 100.00 | 31.70 | 30.50 | 31.80 | 0.00 | - | 2 | 0 | 111.13% |
