OKE - ONEOK, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE191220C00067500 | 2019-12-04 12:12PM EST | 67.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE191220C00068500 | 2019-12-11 3:50PM EST | 68.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE191220C00069000 | 2019-12-10 10:21AM EST | 69.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKE191220C00070000 | 2019-12-13 2:43PM EST | 70.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKE191220C00070500 | 2019-12-11 1:03PM EST | 70.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OKE191220C00071000 | 2019-12-06 3:50PM EST | 71.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKE191220C00071500 | 2019-12-13 2:09PM EST | 71.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OKE191220C00072000 | 2019-12-13 1:52PM EST | 72.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| OKE191220C00072500 | 2019-12-13 3:31PM EST | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| OKE191220C00073000 | 2019-12-13 3:49PM EST | 73.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| OKE191220C00073500 | 2019-12-13 2:54PM EST | 73.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| OKE191220C00074000 | 2019-12-13 2:36PM EST | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| OKE191220C00074500 | 2019-12-11 11:56AM EST | 74.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| OKE191220C00075000 | 2019-12-13 2:56PM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| OKE191220C00075500 | 2019-11-22 3:36PM EST | 75.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OKE191220C00076000 | 2019-11-29 10:58AM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| OKE191220C00076500 | 2019-11-29 10:14AM EST | 76.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| OKE191220C00077500 | 2019-11-19 9:52AM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKE191220C00080000 | 2019-11-05 2:14PM EST | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 47.66% |
Opzioni Putper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE191220P00060000 | 2019-11-25 3:56PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 50.00% |
| OKE191220P00062500 | 2019-12-10 3:18PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OKE191220P00065000 | 2019-12-06 3:52PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| OKE191220P00065500 | 2019-11-27 9:33AM EST | 65.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OKE191220P00067000 | 2019-12-03 10:25AM EST | 67.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OKE191220P00067500 | 2019-12-11 3:33PM EST | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKE191220P00068000 | 2019-11-29 10:12AM EST | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| OKE191220P00068500 | 2019-11-25 3:58PM EST | 68.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| OKE191220P00069000 | 2019-12-10 9:45AM EST | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OKE191220P00069500 | 2019-12-03 12:12PM EST | 69.50 | 1.00 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OKE191220P00070000 | 2019-12-06 10:30AM EST | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| OKE191220P00070500 | 2019-12-13 9:46AM EST | 70.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OKE191220P00071000 | 2019-12-10 9:45AM EST | 71.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OKE191220P00071500 | 2019-12-04 9:38AM EST | 71.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| OKE191220P00072000 | 2019-11-26 2:24PM EST | 72.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OKE191220P00072500 | 2019-12-13 9:46AM EST | 72.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| OKE191220P00073000 | 2019-12-16 12:01AM EST | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| OKE191220P00073500 | 2019-12-16 12:01AM EST | 73.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKE191220P00074000 | 2019-12-13 10:23AM EST | 74.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OKE191220P00080000 | 2019-11-27 3:52PM EST | 80.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |