Italia markets closed
Dow Jones
37.964,91 -421,18 (-1,10%) Nasdaq
15.793,61 -189,47 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.287,43 -51,64 (-3,85%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621C00047500 | 2024-01-26 4:53PM EDT | 47.50 | 22.90 | 24.30 | 28.50 | 0.00 | - | 4 | 0 | 0.00% |
| OKE240621C00050000 | 2024-04-29 12:55PM EDT | 50.00 | 30.50 | 28.70 | 31.80 | 0.00 | - | 5 | 0 | 94.43% |
| OKE240621C00055000 | 2024-04-29 1:58PM EDT | 55.00 | 24.90 | 23.80 | 27.10 | 0.00 | - | 80 | 0 | 82.79% |
| OKE240621C00057500 | 2024-04-29 1:58PM EDT | 57.50 | 23.80 | 22.10 | 24.30 | 0.00 | - | 80 | 0 | 79.54% |
| OKE240621C00060000 | 2024-04-29 2:19PM EDT | 60.00 | 21.10 | 19.60 | 21.50 | 0.00 | - | 420 | 1 | 69.31% |
| OKE240621C00062500 | 2024-04-29 1:58PM EDT | 62.50 | 18.60 | 16.60 | 18.90 | 0.00 | - | 90 | 0 | 57.03% |
| OKE240621C00065000 | 2024-04-29 2:36PM EDT | 65.00 | 16.54 | 13.90 | 16.30 | 0.00 | - | 352 | 0 | 64.75% |
| OKE240621C00067500 | 2024-04-29 3:39PM EDT | 67.50 | 14.00 | 12.60 | 13.30 | 0.00 | - | 1,281 | 0 | 50.73% |
| OKE240621C00070000 | 2024-04-30 11:19AM EDT | 70.00 | 10.27 | 10.00 | 11.30 | -0.83 | -7.48% | 1 | 9 | 49.00% |
| OKE240621C00072500 | 2024-04-29 11:49AM EDT | 72.50 | 8.63 | 7.90 | 8.20 | 0.00 | - | 5 | 342 | 34.77% |
| OKE240621C00075000 | 2024-04-29 3:52PM EDT | 75.00 | 6.53 | 5.80 | 6.00 | 0.00 | - | 36 | 334 | 30.08% |
| OKE240621C00077500 | 2024-04-30 10:39AM EDT | 77.50 | 3.70 | 3.90 | 4.10 | -0.80 | -17.78% | 2 | 783 | 26.80% |
| OKE240621C00080000 | 2024-04-30 12:26PM EDT | 80.00 | 2.45 | 2.45 | 2.55 | -0.55 | -18.33% | 16 | 1,719 | 24.32% |
| OKE240621C00082500 | 2024-04-30 11:48AM EDT | 82.50 | 1.40 | 1.35 | 1.45 | -0.30 | -17.65% | 39 | 1,078 | 22.82% |
| OKE240621C00085000 | 2024-04-30 10:51AM EDT | 85.00 | 0.70 | 0.70 | 0.75 | -0.20 | -22.22% | 7 | 1,162 | 21.88% |
| OKE240621C00087500 | 2024-04-30 9:32AM EDT | 87.50 | 0.40 | 0.25 | 0.40 | -0.01 | -2.44% | 4 | 131 | 22.02% |
| OKE240621C00090000 | 2024-04-29 10:30AM EDT | 90.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 31 | 100 | 22.12% |
| OKE240621C00095000 | 2024-04-16 12:45PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 48.27% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621P00032500 | 2024-04-17 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| OKE240621P00035000 | 2024-01-11 2:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 121.58% |
| OKE240621P00042500 | 2023-10-31 2:24PM EDT | 42.50 | 0.42 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 106.35% |
| OKE240621P00045000 | 2024-01-24 11:18AM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 87.99% |
| OKE240621P00047500 | 2024-02-02 10:46AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 80.66% |
| OKE240621P00050000 | 2023-12-08 11:25AM EDT | 50.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 70.56% |
| OKE240621P00052500 | 2024-04-30 10:05AM EDT | 52.50 | 1.00 | 0.25 | 0.20 | +0.67 | +203.03% | 50 | 59 | 60.74% |
| OKE240621P00055000 | 2024-01-29 11:57AM EDT | 55.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 69 | 61.57% |
| OKE240621P00057500 | 2024-03-04 12:58PM EDT | 57.50 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 600 | 62.16% |
| OKE240621P00060000 | 2024-04-26 1:20PM EDT | 60.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 7 | 594 | 51.37% |
| OKE240621P00062500 | 2024-04-29 3:35PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 3,387 | 12.50% |
| OKE240621P00065000 | 2024-04-25 1:23PM EDT | 65.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 4 | 288 | 49.05% |
| OKE240621P00067500 | 2024-04-25 1:23PM EDT | 67.50 | 0.19 | 0.10 | 0.70 | 0.00 | - | 5 | 981 | 37.65% |
| OKE240621P00070000 | 2024-04-30 11:00AM EDT | 70.00 | 0.26 | 0.15 | 0.40 | +0.03 | +13.04% | 1 | 1,629 | 26.42% |
| OKE240621P00072500 | 2024-04-26 9:50AM EDT | 72.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 143 | 256 | 22.32% |
| OKE240621P00075000 | 2024-04-30 11:57AM EDT | 75.00 | 0.78 | 0.70 | 0.80 | +0.13 | +20.00% | 307 | 541 | 19.75% |
| OKE240621P00077500 | 2024-04-30 11:11AM EDT | 77.50 | 1.35 | 1.30 | 1.40 | +0.25 | +22.73% | 27 | 708 | 17.95% |
| OKE240621P00080000 | 2024-04-30 12:07PM EDT | 80.00 | 2.40 | 2.30 | 2.40 | +0.40 | +20.00% | 3 | 384 | 16.24% |
| OKE240621P00082500 | 2024-04-19 10:43AM EDT | 82.50 | 4.70 | 3.70 | 3.90 | 0.00 | - | 2 | 27 | 14.38% |
| OKE240621P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 5.70 | 5.60 | 5.90 | 0.00 | - | 6 | 21 | 11.52% |
| OKE240621P00090000 | 2024-04-29 10:57AM EDT | 90.00 | 10.00 | 9.90 | 10.60 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.