OKE - ONEOK, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper10 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE200710C00028000 | 2020-07-06 3:55PM EDT | 28.00 | 1.20 | 1.20 | 1.70 | -3.56 | -74.79% | 186 | 1 | 110.64% |
| OKE200710C00030000 | 2020-07-06 3:58PM EDT | 30.00 | 0.42 | 0.35 | 0.45 | -2.08 | -83.20% | 472 | 4 | 85.35% |
| OKE200710C00031000 | 2020-07-06 3:36PM EDT | 31.00 | 0.20 | 0.20 | 0.25 | -2.25 | -91.84% | 224 | 49 | 87.30% |
| OKE200710C00032000 | 2020-07-06 3:34PM EDT | 32.00 | 0.10 | 0.05 | 0.50 | -1.15 | -92.00% | 71 | 83 | 113.28% |
| OKE200710C00032500 | 2020-07-06 12:43PM EDT | 32.50 | 0.10 | 0.05 | 0.20 | -0.85 | -89.47% | 42 | 122 | 97.66% |
| OKE200710C00033000 | 2020-07-06 12:42PM EDT | 33.00 | 0.05 | 0.05 | 0.45 | -0.70 | -93.33% | 16 | 98 | 127.34% |
| OKE200710C00033500 | 2020-07-06 3:31PM EDT | 33.50 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 106 | 44 | 107.03% |
| OKE200710C00034000 | 2020-07-06 3:49PM EDT | 34.00 | 0.18 | 0.00 | 0.30 | -0.24 | -57.14% | 95 | 110 | 125.78% |
| OKE200710C00034500 | 2020-07-06 9:36AM EDT | 34.50 | 0.20 | 0.00 | 0.15 | -0.10 | -33.33% | 3 | 86 | 114.06% |
| OKE200710C00035000 | 2020-07-06 12:12PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 49 | 111.72% |
| OKE200710C00035500 | 2020-07-06 1:26PM EDT | 35.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 4 | 57 | 104.69% |
| OKE200710C00036000 | 2020-07-06 11:21AM EDT | 36.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 1 | 38 | 158.98% |
| OKE200710C00036500 | 2020-06-30 9:30AM EDT | 36.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 128.91% |
| OKE200710C00037000 | 2020-06-30 3:37PM EDT | 37.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 192.19% |
| OKE200710C00037500 | 2020-07-01 12:35PM EDT | 37.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | 6 | 41 | 248.83% |
| OKE200710C00038000 | 2020-06-29 1:09PM EDT | 38.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 3 | 21 | 287.89% |
| OKE200710C00038500 | 2020-06-26 11:16AM EDT | 38.50 | 0.13 | 0.00 | 1.40 | 0.00 | - | 2 | 14 | 276.76% |
| OKE200710C00039000 | 2020-06-26 2:52PM EDT | 39.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 5 | 7 | 334.77% |
| OKE200710C00039500 | 2020-06-30 3:21PM EDT | 39.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 300.78% |
| OKE200710C00040000 | 2020-07-01 9:34AM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 317 | 214.45% |
| OKE200710C00040500 | 2020-07-02 12:13PM EDT | 40.50 | 0.01 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 324.22% |
| OKE200710C00041000 | 2020-06-22 12:33PM EDT | 41.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 8 | 314.84% |
| OKE200710C00042000 | 2020-06-22 10:05AM EDT | 42.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 10 | 6 | 324.22% |
| OKE200710C00042500 | 2020-06-15 11:28AM EDT | 42.50 | 0.84 | 0.00 | 2.25 | 0.00 | - | - | 2 | 384.57% |
| OKE200710C00043000 | 2020-07-02 11:09AM EDT | 43.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 259.38% |
| OKE200710C00044000 | 2020-06-16 11:03AM EDT | 44.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 12 | 53 | 322.07% |
| OKE200710C00045000 | 2020-06-16 11:47AM EDT | 45.00 | 0.74 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 328.91% |
| OKE200710C00046000 | 2020-06-15 3:24PM EDT | 46.00 | 3.00 | 0.00 | 1.30 | 0.00 | - | - | 2 | 363.87% |
| OKE200710C00046500 | 2020-06-15 3:24PM EDT | 46.50 | 3.20 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 361.33% |
| OKE200710C00047000 | 2020-06-22 10:05AM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 206.25% |
| OKE200710C00048000 | 2020-06-19 1:39PM EDT | 48.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 23 | 214.06% |
| OKE200710C00049000 | 2020-06-16 12:32PM EDT | 49.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 470.90% |
| OKE200710C00050000 | 2020-06-15 11:55AM EDT | 50.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 5 | 18 | 319.14% |
| OKE200710C00051000 | 2020-06-15 3:24PM EDT | 51.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 7 | 418.36% |
| OKE200710C00052000 | 2020-06-15 12:23PM EDT | 52.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 34 | 401.95% |
Opzioni Putper10 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE200710P00020000 | 2020-07-06 12:17PM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 4 | 225.39% |
| OKE200710P00025000 | 2020-07-06 2:31PM EDT | 25.00 | 0.13 | 0.05 | 0.25 | +0.08 | +160.00% | 39 | 56 | 97.66% |
| OKE200710P00026000 | 2020-07-06 3:36PM EDT | 26.00 | 0.40 | 0.25 | 0.35 | +0.20 | +100.00% | 280 | 5 | 95.31% |
| OKE200710P00027000 | 2020-07-06 3:46PM EDT | 27.00 | 0.60 | 0.50 | 1.00 | +0.05 | +9.09% | 51 | 1 | 112.11% |
| OKE200710P00027500 | 2020-07-06 3:49PM EDT | 27.50 | 0.70 | 0.60 | 1.00 | +0.55 | +366.67% | 58 | 3 | 99.02% |
| OKE200710P00028000 | 2020-07-06 3:19PM EDT | 28.00 | 0.90 | 0.80 | 1.00 | +0.80 | +800.00% | 198 | 64 | 88.38% |
| OKE200710P00028500 | 2020-07-06 3:48PM EDT | 28.50 | 1.10 | 0.90 | 1.45 | +0.45 | +69.23% | 23 | 1 | 90.04% |
| OKE200710P00029000 | 2020-07-06 3:36PM EDT | 29.00 | 1.65 | 1.30 | 1.80 | +1.37 | +489.29% | 68 | 41 | 97.07% |
| OKE200710P00030000 | 2020-07-06 3:35PM EDT | 30.00 | 2.32 | 1.70 | 3.50 | +2.03 | +700.00% | 34 | 55 | 131.84% |
| OKE200710P00031000 | 2020-07-06 3:43PM EDT | 31.00 | 3.10 | 2.60 | 3.40 | +2.60 | +520.00% | 90 | 25 | 95.70% |
| OKE200710P00032000 | 2020-07-06 2:38PM EDT | 32.00 | 3.78 | 3.60 | 4.50 | +2.82 | +293.75% | 19 | 64 | 121.88% |
| OKE200710P00032500 | 2020-07-06 10:13AM EDT | 32.50 | 2.00 | 4.10 | 4.50 | +1.00 | +100.00% | 3 | 47 | 90.23% |
| OKE200710P00033000 | 2020-06-29 3:53PM EDT | 33.00 | 2.33 | 4.40 | 5.90 | 0.00 | - | 1 | 16 | 153.32% |
| OKE200710P00033500 | 2020-07-06 3:31PM EDT | 33.50 | 5.50 | 5.00 | 5.60 | +3.75 | +214.29% | 1 | 11 | 104.69% |
| OKE200710P00034000 | 2020-07-01 11:34AM EDT | 34.00 | 2.30 | 5.30 | 7.30 | 0.00 | - | 5 | 17 | 189.84% |
| OKE200710P00034500 | 2020-06-15 4:09PM EDT | 34.50 | 3.90 | 5.50 | 8.00 | 0.00 | - | 3 | 6 | 192.77% |
| OKE200710P00035000 | 2020-07-02 10:19AM EDT | 35.00 | 2.57 | 6.40 | 9.10 | 0.00 | - | 3 | 21 | 258.20% |
| OKE200710P00035500 | 2020-06-15 3:39PM EDT | 35.50 | 3.80 | 6.80 | 7.70 | 0.00 | - | 1 | 3 | 113.28% |
| OKE200710P00036000 | 2020-06-19 1:30PM EDT | 36.00 | 2.10 | 7.40 | 8.40 | 0.00 | - | 6 | 7 | 162.11% |
| OKE200710P00036500 | 2020-06-15 4:09PM EDT | 36.50 | 2.09 | 7.60 | 8.50 | 0.00 | - | - | 3 | 187.89% |
| OKE200710P00037000 | 2020-06-24 10:18AM EDT | 37.00 | 4.12 | 7.70 | 10.20 | 0.00 | - | 3 | 4 | 185.94% |
| OKE200710P00037500 | 2020-06-30 3:19PM EDT | 37.50 | 4.70 | 8.60 | 10.20 | 0.00 | - | 2 | 18 | 182.03% |
| OKE200710P00038500 | 2020-06-17 9:58AM EDT | 38.50 | 3.30 | 8.70 | 11.90 | 0.00 | - | - | 6 | 167.19% |
| OKE200710P00039000 | 2020-06-29 1:27PM EDT | 39.00 | 7.23 | 9.00 | 12.70 | 0.00 | - | - | 20 | 187.89% |
| OKE200710P00040000 | 2020-07-06 2:47PM EDT | 40.00 | 11.80 | 11.00 | 12.50 | +3.80 | +47.50% | 2 | 5 | 160.16% |
| OKE200710P00040500 | 2020-06-19 9:40AM EDT | 40.50 | 4.00 | 10.80 | 13.80 | 0.00 | - | 8 | 8 | 188.28% |
| OKE200710P00041000 | 2020-06-15 3:39PM EDT | 41.00 | 4.93 | 10.70 | 15.00 | 0.00 | - | - | 4 | 210.16% |
| OKE200710P00042000 | 2020-06-15 4:09PM EDT | 42.00 | 2.90 | 11.80 | 16.00 | 0.00 | - | - | 12 | 234.38% |
| OKE200710P00042500 | 2020-06-15 4:09PM EDT | 42.50 | 2.95 | 12.50 | 16.20 | 0.00 | - | - | 30 | 225.39% |
| OKE200710P00045000 | 2020-06-15 4:09PM EDT | 45.00 | 3.50 | 15.00 | 19.00 | 0.00 | - | 105 | 91 | 289.06% |
| OKE200710P00046000 | 2020-06-15 3:39PM EDT | 46.00 | 10.20 | 15.70 | 19.90 | 0.00 | - | - | 1 | 239.84% |
| OKE200710P00047000 | 2020-06-22 3:57PM EDT | 47.00 | 10.78 | 16.70 | 21.00 | 0.00 | - | 37 | 0 | 267.19% |
| OKE200710P00048000 | 2020-06-15 4:09PM EDT | 48.00 | 12.05 | 17.60 | 22.10 | 0.00 | - | - | 0 | 275.78% |
| OKE200710P00048500 | 2020-06-15 4:09PM EDT | 48.50 | 3.90 | 18.80 | 21.90 | 0.00 | - | - | 3 | 280.47% |
© 2020 Verizon Media. Tutti i diritti riservati.