| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE190927C00069500 | 2019-08-29 9:31AM EDT | 69.50 | 2.17 | 5.50 | 5.90 | 0.00 | - | 2 | 0 | 58.40% |
| OKE190927C00070000 | 2019-09-03 9:41AM EDT | 70.00 | 1.80 | 5.00 | 5.40 | 0.00 | - | 5 | 0 | 54.59% |
| OKE190927C00070500 | 2019-09-12 9:36AM EDT | 70.50 | 3.90 | 4.50 | 4.80 | 0.00 | - | - | 0 | 45.12% |
| OKE190927C00071000 | 2019-09-19 3:51PM EDT | 71.00 | 4.03 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 41.50% |
| OKE190927C00071500 | 2019-09-09 11:25AM EDT | 71.50 | 2.80 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 37.79% |
| OKE190927C00072000 | 2019-09-06 1:06PM EDT | 72.00 | 1.05 | 3.10 | 3.40 | 0.00 | - | 4 | 0 | 38.72% |
| OKE190927C00072500 | 2019-08-28 1:08PM EDT | 72.50 | 0.55 | 2.65 | 2.80 | 0.00 | - | 2 | 0 | 30.08% |
| OKE190927C00073000 | 2019-08-27 12:42PM EDT | 73.00 | 0.30 | 2.20 | 2.35 | 0.00 | - | 110 | 0 | 28.27% |
| OKE190927C00073500 | 2019-09-10 10:32AM EDT | 73.50 | 1.60 | 1.75 | 1.95 | 0.00 | - | 2 | 0 | 27.69% |
| OKE190927C00074000 | 2019-09-20 12:24PM EDT | 74.00 | 1.37 | 1.35 | 1.55 | -0.65 | -32.18% | 2 | 0 | 26.17% |
| OKE190927C00075000 | 2019-09-23 10:36AM EDT | 75.00 | 0.76 | 0.70 | 0.80 | -0.33 | -30.28% | 6 | 0 | 21.68% |
| OKE190927C00076000 | 2019-09-23 1:10PM EDT | 76.00 | 0.31 | 0.25 | 0.35 | -0.29 | -48.33% | 8 | 0 | 20.36% |
| OKE190927C00077000 | 2019-09-23 10:31AM EDT | 77.00 | 0.10 | 0.00 | 0.75 | -0.16 | -61.54% | 11 | 0 | 42.87% |
| OKE190927C00077500 | 2019-09-20 3:37PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OKE190927C00078000 | 2019-09-18 11:37AM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| OKE190927C00078500 | 2019-09-16 9:38AM EDT | 78.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE190927C00085000 | 2019-09-11 12:15PM EDT | 85.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE190927P00060000 | 2019-08-19 12:01AM EDT | 60.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 3 | 83.59% |
| OKE190927P00063000 | 2019-08-29 10:08AM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| OKE190927P00064000 | 2019-08-23 11:56AM EDT | 64.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 62.11% |
| OKE190927P00065000 | 2019-08-23 11:56AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OKE190927P00066000 | 2019-08-23 11:56AM EDT | 66.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OKE190927P00066500 | 2019-08-23 11:56AM EDT | 66.50 | 1.40 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 54.69% |
| OKE190927P00067500 | 2019-09-05 3:37PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OKE190927P00068000 | 2019-09-06 2:52PM EDT | 68.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 57.42% |
| OKE190927P00068500 | 2019-08-26 10:04AM EDT | 68.50 | 2.15 | 0.05 | 0.15 | 0.00 | - | - | 0 | 54.10% |
| OKE190927P00069000 | 2019-09-13 10:20AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| OKE190927P00070000 | 2019-09-06 10:24AM EDT | 70.00 | 1.25 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 47.56% |
| OKE190927P00070500 | 2019-09-09 10:01AM EDT | 70.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKE190927P00071000 | 2019-09-09 10:00AM EDT | 71.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE190927P00071500 | 2019-09-10 1:07PM EDT | 71.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 0 | 30.27% |
| OKE190927P00072000 | 2019-09-13 9:30AM EDT | 72.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 26.95% |
| OKE190927P00072500 | 2019-09-18 11:11AM EDT | 72.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 0 | 26.56% |
| OKE190927P00073000 | 2019-09-23 11:00AM EDT | 73.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 2 | 0 | 25.29% |
| OKE190927P00073500 | 2019-09-20 12:01PM EDT | 73.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 23.24% |
| OKE190927P00074000 | 2019-09-23 10:27AM EDT | 74.00 | 0.33 | 0.25 | 0.35 | -0.47 | -58.75% | 2 | 0 | 22.22% |
| OKE190927P00074500 | 2019-09-23 9:37AM EDT | 74.50 | 0.36 | 0.35 | 0.50 | -0.09 | -20.00% | 10 | 0 | 21.63% |
| OKE190927P00075000 | 2019-09-23 12:02PM EDT | 75.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 36 | 0 | 19.68% |
| OKE190927P00076000 | 2019-09-20 3:57PM EDT | 76.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | 2 | 0 | 19.73% |
| OKE190927P00076500 | 2019-09-16 2:59PM EDT | 76.50 | 1.15 | 1.45 | 1.65 | 0.00 | - | 12 | 0 | 20.66% |
| OKE190927P00078500 | 2019-09-19 3:58PM EDT | 78.50 | 3.55 | 3.20 | 3.50 | 0.00 | - | - | 0 | 26.47% |