Deutsche Märkte geschlossen
DAX
12.284,19 -247,44 (-1,97%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dow Jones 30
29.590,41 -486,27 (-1,62%) Gold
1.651,70 -29,40 (-1,75%) EUR/USD
0,9693 -0,0145 (-1,47%) BTC-EUR
19.542,93 -224,39 (-1,14%)
ONEOK, Inc. (OKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE221021C00030000 | 2022-09-09 10:54AM EDT | 30.00 | 32.15 | 21.90 | 23.20 | 0.00 | - | 1 | 2 | 136.33% |
| OKE221021C00040000 | 2022-07-12 9:51AM EDT | 40.00 | 14.63 | 23.00 | 26.20 | 0.00 | - | 1 | 0 | 357.42% |
| OKE221021C00045000 | 2022-08-31 10:54AM EDT | 45.00 | 17.70 | 7.90 | 8.50 | 0.00 | - | 1 | 1 | 50.73% |
| OKE221021C00047500 | 2022-08-11 3:27PM EDT | 47.50 | 18.18 | 15.20 | 15.50 | 0.00 | - | 1 | 2 | 230.54% |
| OKE221021C00050000 | 2022-09-23 1:43PM EDT | 50.00 | 3.92 | 3.90 | 4.50 | -4.78 | -54.94% | 3 | 259 | 51.39% |
| OKE221021C00052500 | 2022-09-23 3:40PM EDT | 52.50 | 2.56 | 2.45 | 2.80 | -6.27 | -71.01% | 145 | 241 | 45.90% |
| OKE221021C00055000 | 2022-09-23 3:29PM EDT | 55.00 | 1.47 | 1.30 | 1.70 | -2.61 | -63.97% | 202 | 264 | 44.92% |
| OKE221021C00057500 | 2022-09-23 2:52PM EDT | 57.50 | 0.65 | 0.60 | 0.95 | -1.85 | -74.00% | 57 | 361 | 44.04% |
| OKE221021C00060000 | 2022-09-23 3:20PM EDT | 60.00 | 0.36 | 0.30 | 0.45 | -1.20 | -76.92% | 2,053 | 1,050 | 42.19% |
| OKE221021C00062500 | 2022-09-23 3:40PM EDT | 62.50 | 0.23 | 0.15 | 0.30 | -0.47 | -67.14% | 209 | 6,917 | 45.51% |
| OKE221021C00065000 | 2022-09-23 3:06PM EDT | 65.00 | 0.10 | 0.10 | 0.20 | -0.17 | -62.96% | 286 | 4,916 | 48.34% |
| OKE221021C00067500 | 2022-09-23 1:55PM EDT | 67.50 | 0.10 | 0.10 | 0.10 | -0.05 | -33.33% | 71 | 3,043 | 48.05% |
| OKE221021C00070000 | 2022-09-23 2:00PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 2,212 | 53.71% |
| OKE221021C00072500 | 2022-09-23 12:23PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 5 | 994 | 25.00% |
| OKE221021C00075000 | 2022-09-23 12:22PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 601 | 61.33% |
| OKE221021C00077500 | 2022-09-07 1:49PM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 87.79% |
| OKE221021C00080000 | 2022-09-16 1:48PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 395 | 93.16% |
| OKE221021C00085000 | 2022-09-12 1:12PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 82.23% |
| OKE221021C00090000 | 2022-08-15 9:30AM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| OKE221021C00095000 | 2022-06-16 3:55PM EDT | 95.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 18 | 38 | 149.07% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE221021P00030000 | 2022-07-26 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| OKE221021P00032500 | 2022-07-15 11:34AM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 96.29% |
| OKE221021P00035000 | 2022-07-14 1:52PM EDT | 35.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 92.19% |
| OKE221021P00037500 | 2022-09-23 2:56PM EDT | 37.50 | 0.13 | 0.05 | 4.80 | -0.22 | -62.86% | 4 | 13 | 159.03% |
| OKE221021P00040000 | 2022-09-23 2:56PM EDT | 40.00 | 0.18 | 0.10 | 0.30 | +0.13 | +260.00% | 4 | 32 | 63.57% |
| OKE221021P00042500 | 2022-09-23 12:38PM EDT | 42.50 | 0.25 | 0.20 | 0.75 | -0.20 | -44.44% | 20 | 20 | 64.94% |
| OKE221021P00045000 | 2022-09-23 2:36PM EDT | 45.00 | 0.50 | 0.30 | 0.60 | +0.40 | +400.00% | 18 | 102 | 51.07% |
| OKE221021P00047500 | 2022-09-23 2:07PM EDT | 47.50 | 0.85 | 0.75 | 1.00 | +0.68 | +400.00% | 6 | 50 | 52.49% |
| OKE221021P00050000 | 2022-09-23 3:40PM EDT | 50.00 | 1.50 | 1.40 | 1.55 | +1.13 | +305.41% | 67 | 1,707 | 47.75% |
| OKE221021P00052500 | 2022-09-23 3:32PM EDT | 52.50 | 2.50 | 2.25 | 2.50 | +1.85 | +284.62% | 197 | 389 | 45.22% |
| OKE221021P00055000 | 2022-09-23 2:00PM EDT | 55.00 | 3.85 | 3.50 | 3.90 | +2.65 | +220.83% | 30 | 822 | 44.21% |
| OKE221021P00057500 | 2022-09-23 3:08PM EDT | 57.50 | 5.80 | 5.30 | 5.60 | +3.75 | +182.93% | 47 | 1,229 | 42.14% |
| OKE221021P00060000 | 2022-09-23 3:45PM EDT | 60.00 | 7.60 | 7.20 | 7.70 | +4.26 | +127.54% | 82 | 2,716 | 42.48% |
| OKE221021P00062500 | 2022-09-23 2:25PM EDT | 62.50 | 10.23 | 9.70 | 10.90 | +6.23 | +155.75% | 11 | 831 | 54.30% |
| OKE221021P00065000 | 2022-09-23 3:08PM EDT | 65.00 | 12.75 | 12.20 | 12.70 | +5.55 | +77.08% | 12 | 997 | 59.13% |
| OKE221021P00067500 | 2022-09-21 12:18PM EDT | 67.50 | 7.30 | 14.40 | 15.90 | 0.00 | - | 3 | 160 | 64.60% |
| OKE221021P00070000 | 2022-09-22 12:36PM EDT | 70.00 | 12.10 | 16.90 | 18.60 | 0.00 | - | 1 | 121 | 75.29% |
| OKE221021P00072500 | 2022-08-23 10:26AM EDT | 72.50 | 7.80 | 14.30 | 14.70 | 0.00 | - | 2 | 50 | 0.00% |
| OKE221021P00075000 | 2022-06-10 9:41AM EDT | 75.00 | 11.55 | 18.80 | 19.20 | 0.00 | - | 1 | 55 | 0.00% |
| OKE221021P00077500 | 2022-05-10 1:05PM EDT | 77.50 | 17.04 | 12.90 | 13.20 | 0.00 | - | 1 | 8 | 0.00% |
| OKE221021P00080000 | 2022-07-26 11:02AM EDT | 80.00 | 20.90 | 13.50 | 13.70 | 0.00 | - | 2 | 2 | 0.00% |
| OKE221021P00085000 | 2022-06-29 1:09PM EDT | 85.00 | 29.60 | 23.40 | 27.10 | 0.00 | - | 4 | 7 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
