Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
41.501,80 -9.213,22 (-18,17%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE211210C00058000 | 2021-12-01 3:55PM EST | 58.00 | 1.95 | 2.30 | 2.80 | 0.00 | - | 30 | 40 | 49.02% |
| OKE211210C00059000 | 2021-12-03 2:53PM EST | 59.00 | 1.75 | 1.85 | 2.15 | -3.45 | -66.35% | 4 | 20 | 48.54% |
| OKE211210C00061000 | 2021-12-03 11:17AM EST | 61.00 | 0.90 | 0.75 | 0.95 | -0.30 | -25.00% | 1 | 46 | 41.55% |
| OKE211210C00062000 | 2021-12-03 3:38PM EST | 62.00 | 0.62 | 0.40 | 0.60 | -0.08 | -11.43% | 108 | 97 | 40.72% |
| OKE211210C00063000 | 2021-12-03 3:07PM EST | 63.00 | 0.23 | 0.20 | 0.40 | -0.12 | -34.29% | 43 | 243 | 41.90% |
| OKE211210C00064000 | 2021-12-03 3:45PM EST | 64.00 | 0.10 | 0.05 | 0.20 | -0.18 | -64.29% | 111 | 53 | 39.55% |
| OKE211210C00065000 | 2021-12-03 3:38PM EST | 65.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 6 | 328 | 42.58% |
| OKE211210C00066000 | 2021-12-03 9:39AM EST | 66.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 39 | 204 | 50.39% |
| OKE211210C00067000 | 2021-12-02 10:23AM EST | 67.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 84 | 54.20% |
| OKE211210C00068000 | 2021-12-02 10:21AM EST | 68.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 210 | 61.72% |
| OKE211210C00069000 | 2021-11-29 9:44AM EST | 69.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 4 | 25 | 93.65% |
| OKE211210C00070000 | 2021-11-29 9:41AM EST | 70.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 67.38% |
| OKE211210C00071000 | 2021-11-08 11:19AM EST | 71.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 179.44% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE211210P00050000 | 2021-11-26 10:52AM EST | 50.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 72.66% |
| OKE211210P00055000 | 2021-12-03 3:05PM EST | 55.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 3 | 12 | 51.86% |
| OKE211210P00057000 | 2021-12-03 12:33PM EST | 57.00 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 14 | 190 | 48.44% |
| OKE211210P00058000 | 2021-12-03 3:40PM EST | 58.00 | 0.55 | 0.50 | 0.70 | -0.23 | -29.49% | 12 | 20 | 45.90% |
| OKE211210P00059000 | 2021-12-03 3:00PM EST | 59.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 14 | 15 | 45.70% |
| OKE211210P00060000 | 2021-12-03 3:59PM EST | 60.00 | 1.24 | 1.20 | 1.60 | +0.23 | +22.77% | 20 | 54 | 48.44% |
| OKE211210P00061000 | 2021-12-03 3:49PM EST | 61.00 | 1.97 | 1.70 | 1.95 | +0.57 | +40.71% | 2 | 64 | 41.90% |
| OKE211210P00062000 | 2021-12-03 2:56PM EST | 62.00 | 2.78 | 2.15 | 2.90 | +1.13 | +68.48% | 21 | 68 | 51.22% |
| OKE211210P00063000 | 2021-12-02 2:43PM EST | 63.00 | 2.78 | 3.10 | 3.40 | 0.00 | - | 4 | 16 | 42.29% |
| OKE211210P00064000 | 2021-12-03 9:32AM EST | 64.00 | 3.13 | 3.90 | 4.60 | -0.72 | -18.70% | 7 | 59 | 58.55% |
| OKE211210P00065000 | 2021-12-03 12:00PM EST | 65.00 | 5.35 | 4.80 | 6.00 | +0.60 | +12.63% | 2 | 101 | 57.42% |
| OKE211210P00067000 | 2021-11-17 2:54PM EST | 67.00 | 4.20 | 6.90 | 7.60 | 0.00 | - | - | 1 | 62.21% |
| OKE211210P00070000 | 2021-10-28 1:48PM EST | 70.00 | 6.30 | 7.30 | 7.70 | 0.00 | - | - | 5 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
