Italia markets close in 5 hours 24 minutes
FTSE MIB
34.168,74 -127,57 (-0,37%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,76 +0,13 (+0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ONEOK, Inc. (OKE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-04-29 3:17PM EDT | 30.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-04-29 12:55PM EDT | 35.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-29 1:58PM EDT | 47.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| OKE250117C00052500 | 2024-04-24 3:23PM EDT | 52.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00057500 | 2024-04-29 11:48AM EDT | 57.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00060000 | 2024-04-29 10:33AM EDT | 60.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| OKE250117C00062500 | 2024-04-29 3:44PM EDT | 62.50 | 19.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKE250117C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| OKE250117C00067500 | 2024-04-22 3:39PM EDT | 67.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKE250117C00070000 | 2024-04-26 3:17PM EDT | 70.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OKE250117C00072500 | 2024-04-23 1:13PM EDT | 72.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00075000 | 2024-04-26 3:43PM EDT | 75.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKE250117C00077500 | 2024-04-29 3:52PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| OKE250117C00080000 | 2024-04-29 3:20PM EDT | 80.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| OKE250117C00082500 | 2024-04-29 12:22PM EDT | 82.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| OKE250117C00085000 | 2024-04-29 11:37AM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| OKE250117C00087500 | 2024-04-26 3:21PM EDT | 87.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| OKE250117C00090000 | 2024-04-29 3:44PM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| OKE250117C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OKE250117C00100000 | 2024-04-29 2:37PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| OKE250117C00105000 | 2024-04-26 3:41PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-01-09 1:30PM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 59.08% |
| OKE250117P00030000 | 2024-04-02 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 54.25% |
| OKE250117P00035000 | 2023-12-05 10:51AM EDT | 35.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 88.45% |
| OKE250117P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 46.48% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 51.78% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 48.17% |
| OKE250117P00047500 | 2024-03-20 1:58PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| OKE250117P00050000 | 2024-04-29 12:15PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OKE250117P00052500 | 2024-04-25 10:53AM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| OKE250117P00055000 | 2024-04-29 11:51AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| OKE250117P00057500 | 2024-04-05 2:24PM EDT | 57.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| OKE250117P00060000 | 2024-04-29 2:46PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| OKE250117P00062500 | 2024-04-26 10:19AM EDT | 62.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OKE250117P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| OKE250117P00067500 | 2024-04-26 10:20AM EDT | 67.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| OKE250117P00070000 | 2024-04-26 1:10PM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| OKE250117P00072500 | 2024-04-29 11:50AM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OKE250117P00075000 | 2024-04-26 10:18AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| OKE250117P00077500 | 2024-04-29 1:03PM EDT | 77.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| OKE250117P00080000 | 2024-04-26 3:02PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| OKE250117P00082500 | 2024-04-26 12:44PM EDT | 82.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKE250117P00085000 | 2024-04-26 12:32PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117P00087500 | 2024-04-22 2:15PM EDT | 87.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE250117P00090000 | 2024-04-24 9:58AM EDT | 90.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 31.60% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 80.02% |
© 2024 Yahoo. Tutti i diritti riservati.