OKE - ONEOK, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
OKE200710C000280002020-07-06 3:55PM EDT28.001.201.201.70-3.56-74.79%1861110.64%
OKE200710C000300002020-07-06 3:58PM EDT30.000.420.350.45-2.08-83.20%472485.35%
OKE200710C000310002020-07-06 3:36PM EDT31.000.200.200.25-2.25-91.84%2244987.30%
OKE200710C000320002020-07-06 3:34PM EDT32.000.100.050.50-1.15-92.00%7183113.28%
OKE200710C000325002020-07-06 12:43PM EDT32.500.100.050.20-0.85-89.47%4212297.66%
OKE200710C000330002020-07-06 12:42PM EDT33.000.050.050.45-0.70-93.33%1698127.34%
OKE200710C000335002020-07-06 3:31PM EDT33.500.050.050.15-0.45-90.00%10644107.03%
OKE200710C000340002020-07-06 3:49PM EDT34.000.180.000.30-0.24-57.14%95110125.78%
OKE200710C000345002020-07-06 9:36AM EDT34.500.200.000.15-0.10-33.33%386114.06%
OKE200710C000350002020-07-06 12:12PM EDT35.000.050.000.10-0.20-80.00%249111.72%
OKE200710C000355002020-07-06 1:26PM EDT35.500.040.000.05-0.11-73.33%457104.69%
OKE200710C000360002020-07-06 11:21AM EDT36.000.050.000.35-0.05-50.00%138158.98%
OKE200710C000365002020-06-30 9:30AM EDT36.500.150.000.100.00-1112128.91%
OKE200710C000370002020-06-30 3:37PM EDT37.000.250.000.550.00-114192.19%
OKE200710C000375002020-07-01 12:35PM EDT37.500.100.001.200.00-641248.83%
OKE200710C000380002020-06-29 1:09PM EDT38.000.100.001.700.00-321287.89%
OKE200710C000385002020-06-26 11:16AM EDT38.500.130.001.400.00-214276.76%
OKE200710C000390002020-06-26 2:52PM EDT39.000.100.002.250.00-57334.77%
OKE200710C000395002020-06-30 3:21PM EDT39.500.050.001.550.00-12300.78%
OKE200710C000400002020-07-01 9:34AM EDT40.000.150.000.400.00-11317214.45%
OKE200710C000405002020-07-02 12:13PM EDT40.500.010.001.700.00-15324.22%
OKE200710C000410002020-06-22 12:33PM EDT41.000.250.001.450.00-28314.84%
OKE200710C000420002020-06-22 10:05AM EDT42.000.550.001.400.00-106324.22%
OKE200710C000425002020-06-15 11:28AM EDT42.500.840.002.250.00--2384.57%
OKE200710C000430002020-07-02 11:09AM EDT43.000.140.000.500.00-1010259.38%
OKE200710C000440002020-06-16 11:03AM EDT44.000.750.001.050.00-1253322.07%
OKE200710C000450002020-06-16 11:47AM EDT45.000.740.001.000.00-116328.91%
OKE200710C000460002020-06-15 3:24PM EDT46.003.000.001.300.00--2363.87%
OKE200710C000465002020-06-15 3:24PM EDT46.503.200.001.200.00-18361.33%
OKE200710C000470002020-06-22 10:05AM EDT47.000.010.000.050.00-1018206.25%
OKE200710C000480002020-06-19 1:39PM EDT48.000.150.000.050.00-923214.06%
OKE200710C000490002020-06-16 12:32PM EDT49.000.350.002.400.00-12470.90%
OKE200710C000500002020-06-15 11:55AM EDT50.000.430.000.450.00-518319.14%
OKE200710C000510002020-06-15 3:24PM EDT51.000.800.001.350.00--7418.36%
OKE200710C000520002020-06-15 12:23PM EDT52.000.350.001.050.00-134401.95%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
OKE200710P000200002020-07-06 12:17PM EDT20.000.050.000.350.00-54225.39%
OKE200710P000250002020-07-06 2:31PM EDT25.000.130.050.25+0.08+160.00%395697.66%
OKE200710P000260002020-07-06 3:36PM EDT26.000.400.250.35+0.20+100.00%280595.31%
OKE200710P000270002020-07-06 3:46PM EDT27.000.600.501.00+0.05+9.09%511112.11%
OKE200710P000275002020-07-06 3:49PM EDT27.500.700.601.00+0.55+366.67%58399.02%
OKE200710P000280002020-07-06 3:19PM EDT28.000.900.801.00+0.80+800.00%1986488.38%
OKE200710P000285002020-07-06 3:48PM EDT28.501.100.901.45+0.45+69.23%23190.04%
OKE200710P000290002020-07-06 3:36PM EDT29.001.651.301.80+1.37+489.29%684197.07%
OKE200710P000300002020-07-06 3:35PM EDT30.002.321.703.50+2.03+700.00%3455131.84%
OKE200710P000310002020-07-06 3:43PM EDT31.003.102.603.40+2.60+520.00%902595.70%
OKE200710P000320002020-07-06 2:38PM EDT32.003.783.604.50+2.82+293.75%1964121.88%
OKE200710P000325002020-07-06 10:13AM EDT32.502.004.104.50+1.00+100.00%34790.23%
OKE200710P000330002020-06-29 3:53PM EDT33.002.334.405.900.00-116153.32%
OKE200710P000335002020-07-06 3:31PM EDT33.505.505.005.60+3.75+214.29%111104.69%
OKE200710P000340002020-07-01 11:34AM EDT34.002.305.307.300.00-517189.84%
OKE200710P000345002020-06-15 4:09PM EDT34.503.905.508.000.00-36192.77%
OKE200710P000350002020-07-02 10:19AM EDT35.002.576.409.100.00-321258.20%
OKE200710P000355002020-06-15 3:39PM EDT35.503.806.807.700.00-13113.28%
OKE200710P000360002020-06-19 1:30PM EDT36.002.107.408.400.00-67162.11%
OKE200710P000365002020-06-15 4:09PM EDT36.502.097.608.500.00--3187.89%
OKE200710P000370002020-06-24 10:18AM EDT37.004.127.7010.200.00-34185.94%
OKE200710P000375002020-06-30 3:19PM EDT37.504.708.6010.200.00-218182.03%
OKE200710P000385002020-06-17 9:58AM EDT38.503.308.7011.900.00--6167.19%
OKE200710P000390002020-06-29 1:27PM EDT39.007.239.0012.700.00--20187.89%
OKE200710P000400002020-07-06 2:47PM EDT40.0011.8011.0012.50+3.80+47.50%25160.16%
OKE200710P000405002020-06-19 9:40AM EDT40.504.0010.8013.800.00-88188.28%
OKE200710P000410002020-06-15 3:39PM EDT41.004.9310.7015.000.00--4210.16%
OKE200710P000420002020-06-15 4:09PM EDT42.002.9011.8016.000.00--12234.38%
OKE200710P000425002020-06-15 4:09PM EDT42.502.9512.5016.200.00--30225.39%
OKE200710P000450002020-06-15 4:09PM EDT45.003.5015.0019.000.00-10591289.06%
OKE200710P000460002020-06-15 3:39PM EDT46.0010.2015.7019.900.00--1239.84%
OKE200710P000470002020-06-22 3:57PM EDT47.0010.7816.7021.000.00-370267.19%
OKE200710P000480002020-06-15 4:09PM EDT48.0012.0517.6022.100.00--0275.78%
OKE200710P000485002020-06-15 4:09PM EDT48.503.9018.8021.900.00--3280.47%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità