Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE210416C00017500 | 2021-01-28 4:58PM EDT | 17.50 | 24.60 | 25.30 | 28.60 | 0.00 | - | 17 | 5 | 0.00% |
| OKE210416C00020000 | 2021-02-24 3:44PM EDT | 20.00 | 26.49 | 28.50 | 33.00 | 0.00 | - | 1 | 5 | 701.56% |
| OKE210416C00022500 | 2021-01-28 3:53PM EDT | 22.50 | 20.00 | 19.80 | 24.50 | 0.00 | - | 25 | 0 | 0.00% |
| OKE210416C00025000 | 2021-04-06 11:58AM EDT | 25.00 | 26.50 | 23.60 | 27.40 | 0.00 | - | 1 | 5 | 499.02% |
| OKE210416C00027500 | 2021-01-28 2:35PM EDT | 27.50 | 14.50 | 16.40 | 19.40 | 0.00 | - | 300 | 2 | 0.00% |
| OKE210416C00030000 | 2021-04-05 1:47PM EDT | 30.00 | 20.90 | 19.40 | 22.40 | 0.00 | - | 2 | 35 | 394.73% |
| OKE210416C00032500 | 2021-03-04 1:18PM EDT | 32.50 | 17.00 | 17.00 | 20.50 | 0.00 | - | 1 | 59 | 229.69% |
| OKE210416C00035000 | 2021-04-07 1:31PM EDT | 35.00 | 16.40 | 14.80 | 16.90 | 0.00 | - | 19 | 721 | 266.02% |
| OKE210416C00037500 | 2021-04-07 1:59PM EDT | 37.50 | 13.70 | 12.10 | 14.30 | 0.00 | - | 61 | 361 | 221.09% |
| OKE210416C00040000 | 2021-04-09 1:53PM EDT | 40.00 | 10.52 | 10.10 | 11.40 | +0.22 | +2.14% | 106 | 1,091 | 154.30% |
| OKE210416C00042000 | 2021-03-30 11:25AM EDT | 42.00 | 8.22 | 6.50 | 11.10 | 0.00 | - | - | 2 | 234.47% |
| OKE210416C00042500 | 2021-04-09 10:01AM EDT | 42.50 | 8.00 | 6.70 | 9.80 | 0.00 | - | 1 | 891 | 183.20% |
| OKE210416C00044000 | 2021-03-25 9:53AM EDT | 44.00 | 4.25 | 4.50 | 9.10 | 0.00 | - | - | 1 | 201.95% |
| OKE210416C00045000 | 2021-04-09 12:02PM EDT | 45.00 | 5.90 | 5.70 | 6.10 | +0.90 | +18.00% | 30 | 1,746 | 71.48% |
| OKE210416C00047500 | 2021-04-09 3:50PM EDT | 47.50 | 3.60 | 3.10 | 3.70 | +0.70 | +24.14% | 11 | 761 | 53.91% |
| OKE210416C00048000 | 2021-04-01 2:34PM EDT | 48.00 | 3.50 | 2.65 | 3.40 | 0.00 | - | 2 | 73 | 59.77% |
| OKE210416C00048500 | 2021-04-05 10:48AM EDT | 48.50 | 4.10 | 2.25 | 2.90 | 0.00 | - | 1 | 25 | 53.52% |
| OKE210416C00049000 | 2021-04-09 2:52PM EDT | 49.00 | 2.00 | 1.80 | 2.50 | +0.60 | +42.86% | 5 | 18 | 51.86% |
| OKE210416C00049500 | 2021-04-09 1:27PM EDT | 49.50 | 1.70 | 1.55 | 1.95 | +0.30 | +21.43% | 15 | 67 | 42.68% |
| OKE210416C00050000 | 2021-04-09 1:33PM EDT | 50.00 | 1.24 | 1.25 | 1.60 | +0.09 | +7.83% | 11 | 1,247 | 41.80% |
| OKE210416C00050500 | 2021-04-09 3:34PM EDT | 50.50 | 0.95 | 1.00 | 1.20 | +0.07 | +7.95% | 32 | 29 | 37.60% |
| OKE210416C00051000 | 2021-04-09 3:59PM EDT | 51.00 | 0.80 | 0.70 | 0.90 | +0.25 | +45.45% | 1,167 | 690 | 36.04% |
| OKE210416C00051500 | 2021-04-09 3:59PM EDT | 51.50 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 151 | 148 | 32.81% |
| OKE210416C00052000 | 2021-04-09 3:56PM EDT | 52.00 | 0.30 | 0.30 | 0.50 | -0.10 | -25.00% | 171 | 520 | 35.84% |
| OKE210416C00052500 | 2021-04-09 2:52PM EDT | 52.50 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 48 | 1,247 | 32.91% |
| OKE210416C00053000 | 2021-04-09 3:56PM EDT | 53.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 40 | 220 | 35.74% |
| OKE210416C00053500 | 2021-04-08 12:08PM EDT | 53.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 50 | 47 | 37.60% |
| OKE210416C00054000 | 2021-04-09 1:39PM EDT | 54.00 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 5 | 94 | 38.67% |
| OKE210416C00054500 | 2021-04-08 2:21PM EDT | 54.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 35 | 42.77% |
| OKE210416C00055000 | 2021-04-09 12:54PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 10 | 957 | 42.19% |
| OKE210416C00055500 | 2021-04-06 9:44AM EDT | 55.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 45.90% |
| OKE210416C00056000 | 2021-04-07 10:25AM EDT | 56.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 49.61% |
| OKE210416C00057000 | 2021-04-01 3:24PM EDT | 57.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 53.13% |
| OKE210416C00057500 | 2021-04-08 2:14PM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 192 | 56.45% |
| OKE210416C00058000 | 2021-04-07 1:55PM EDT | 58.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 21 | 59.57% |
| OKE210416C00060000 | 2021-04-09 1:07PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,332 | 60.16% |
| OKE210416C00065000 | 2021-04-07 12:35PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,179 | 84.38% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE210416P00012500 | 2020-12-31 10:30AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 518.75% |
| OKE210416P00015000 | 2021-02-01 10:30AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 381 | 434.38% |
| OKE210416P00017500 | 2021-01-22 2:09PM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 48 | 425.00% |
| OKE210416P00020000 | 2021-02-09 10:30AM EDT | 20.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 1 | 38 | 593.75% |
| OKE210416P00022500 | 2021-02-17 10:30AM EDT | 22.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,776 | 450.39% |
| OKE210416P00025000 | 2021-02-24 2:12PM EDT | 25.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 2 | 892 | 333.59% |
| OKE210416P00027500 | 2021-03-05 11:57AM EDT | 27.50 | 0.32 | 0.00 | 0.25 | 0.00 | - | 2 | 401 | 250.39% |
| OKE210416P00030000 | 2021-03-24 1:17PM EDT | 30.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 4 | 334 | 258.20% |
| OKE210416P00032500 | 2021-04-06 2:34PM EDT | 32.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 445 | 211.72% |
| OKE210416P00035000 | 2021-04-08 9:55AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 878 | 139.84% |
| OKE210416P00037500 | 2021-04-07 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 775 | 125.00% |
| OKE210416P00040000 | 2021-04-09 12:08PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 855 | 85.94% |
| OKE210416P00041000 | 2021-04-01 11:24AM EDT | 41.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 102.73% |
| OKE210416P00042500 | 2021-04-06 10:52AM EDT | 42.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 420 | 80.08% |
| OKE210416P00043000 | 2021-03-29 12:12AM EDT | 43.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 5 | 75.78% |
| OKE210416P00043500 | 2021-03-23 9:55AM EDT | 43.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 19 | 71.48% |
| OKE210416P00044000 | 2021-03-30 3:51PM EDT | 44.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 55 | 67.19% |
| OKE210416P00044500 | 2021-03-26 9:55AM EDT | 44.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 135 | 62.89% |
| OKE210416P00045000 | 2021-04-09 1:04PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 16 | 807 | 58.59% |
| OKE210416P00045500 | 2021-03-29 1:54PM EDT | 45.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 1 | 57.81% |
| OKE210416P00046000 | 2021-04-08 3:09PM EDT | 46.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 141 | 50.00% |
| OKE210416P00046500 | 2021-04-08 9:51AM EDT | 46.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 130 | 54.10% |
| OKE210416P00047000 | 2021-04-09 10:56AM EDT | 47.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 595 | 49.22% |
| OKE210416P00047500 | 2021-04-09 9:50AM EDT | 47.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 896 | 48.34% |
| OKE210416P00048000 | 2021-04-09 10:14AM EDT | 48.00 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 1 | 60 | 46.48% |
| OKE210416P00048500 | 2021-04-09 3:24PM EDT | 48.50 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 5 | 52 | 43.95% |
| OKE210416P00049000 | 2021-04-08 3:58PM EDT | 49.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 25 | 117 | 40.72% |
| OKE210416P00049500 | 2021-04-09 3:59PM EDT | 49.50 | 0.38 | 0.35 | 0.45 | -0.31 | -44.93% | 22 | 77 | 39.11% |
| OKE210416P00050000 | 2021-04-09 3:55PM EDT | 50.00 | 0.50 | 0.45 | 0.60 | -0.45 | -47.37% | 92 | 535 | 38.48% |
| OKE210416P00050500 | 2021-04-09 3:53PM EDT | 50.50 | 0.66 | 0.65 | 0.80 | -0.49 | -42.61% | 308 | 188 | 38.38% |
| OKE210416P00051000 | 2021-04-09 3:56PM EDT | 51.00 | 1.00 | 0.85 | 1.00 | -0.36 | -26.47% | 10 | 265 | 36.82% |
| OKE210416P00051500 | 2021-04-07 11:01AM EDT | 51.50 | 1.02 | 1.10 | 1.30 | 0.00 | - | 1 | 29 | 37.50% |
| OKE210416P00052000 | 2021-04-09 3:59PM EDT | 52.00 | 1.60 | 1.55 | 2.35 | +0.17 | +11.89% | - | 17 | 50.98% |
| OKE210416P00052500 | 2021-03-31 1:16PM EDT | 52.50 | 2.63 | 1.60 | 2.75 | 0.00 | - | 1 | 22 | 70.12% |
| OKE210416P00055000 | 2021-04-05 2:08PM EDT | 55.00 | 4.38 | 3.60 | 5.20 | 0.00 | - | 2 | 44 | 58.89% |
| OKE210416P00060000 | 2021-01-29 10:56AM EDT | 60.00 | 18.90 | 13.60 | 16.40 | 0.00 | - | 10 | 0 | 349.02% |
© 2021 Verizon Media. Tutti i diritti riservati.
