Italia markets closed

ONEOK, Inc. (OKE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
50,92+0,46 (+0,91%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
OKE210416C000175002021-01-28 4:58PM EDT17.5024.6025.3028.600.00-1750.00%
OKE210416C000200002021-02-24 3:44PM EDT20.0026.4928.5033.000.00-15701.56%
OKE210416C000225002021-01-28 3:53PM EDT22.5020.0019.8024.500.00-2500.00%
OKE210416C000250002021-04-06 11:58AM EDT25.0026.5023.6027.400.00-15499.02%
OKE210416C000275002021-01-28 2:35PM EDT27.5014.5016.4019.400.00-30020.00%
OKE210416C000300002021-04-05 1:47PM EDT30.0020.9019.4022.400.00-235394.73%
OKE210416C000325002021-03-04 1:18PM EDT32.5017.0017.0020.500.00-159229.69%
OKE210416C000350002021-04-07 1:31PM EDT35.0016.4014.8016.900.00-19721266.02%
OKE210416C000375002021-04-07 1:59PM EDT37.5013.7012.1014.300.00-61361221.09%
OKE210416C000400002021-04-09 1:53PM EDT40.0010.5210.1011.40+0.22+2.14%1061,091154.30%
OKE210416C000420002021-03-30 11:25AM EDT42.008.226.5011.100.00--2234.47%
OKE210416C000425002021-04-09 10:01AM EDT42.508.006.709.800.00-1891183.20%
OKE210416C000440002021-03-25 9:53AM EDT44.004.254.509.100.00--1201.95%
OKE210416C000450002021-04-09 12:02PM EDT45.005.905.706.10+0.90+18.00%301,74671.48%
OKE210416C000475002021-04-09 3:50PM EDT47.503.603.103.70+0.70+24.14%1176153.91%
OKE210416C000480002021-04-01 2:34PM EDT48.003.502.653.400.00-27359.77%
OKE210416C000485002021-04-05 10:48AM EDT48.504.102.252.900.00-12553.52%
OKE210416C000490002021-04-09 2:52PM EDT49.002.001.802.50+0.60+42.86%51851.86%
OKE210416C000495002021-04-09 1:27PM EDT49.501.701.551.95+0.30+21.43%156742.68%
OKE210416C000500002021-04-09 1:33PM EDT50.001.241.251.60+0.09+7.83%111,24741.80%
OKE210416C000505002021-04-09 3:34PM EDT50.500.951.001.20+0.07+7.95%322937.60%
OKE210416C000510002021-04-09 3:59PM EDT51.000.800.700.90+0.25+45.45%1,16769036.04%
OKE210416C000515002021-04-09 3:59PM EDT51.500.600.500.60+0.05+9.09%15114832.81%
OKE210416C000520002021-04-09 3:56PM EDT52.000.300.300.50-0.10-25.00%17152035.84%
OKE210416C000525002021-04-09 2:52PM EDT52.500.220.200.30-0.08-26.67%481,24732.91%
OKE210416C000530002021-04-09 3:56PM EDT53.000.220.150.25+0.02+10.00%4022035.74%
OKE210416C000535002021-04-08 12:08PM EDT53.500.150.100.200.00-504737.60%
OKE210416C000540002021-04-09 1:39PM EDT54.000.110.050.15-0.10-47.62%59438.67%
OKE210416C000545002021-04-08 2:21PM EDT54.500.100.050.150.00-33542.77%
OKE210416C000550002021-04-09 12:54PM EDT55.000.060.050.10-0.07-53.85%1095742.19%
OKE210416C000555002021-04-06 9:44AM EDT55.500.180.000.100.00-51645.90%
OKE210416C000560002021-04-07 10:25AM EDT56.000.100.000.100.00-18649.61%
OKE210416C000570002021-04-01 3:24PM EDT57.000.120.000.150.00-1253.13%
OKE210416C000575002021-04-08 2:14PM EDT57.500.050.000.150.00-319256.45%
OKE210416C000580002021-04-07 1:55PM EDT58.000.010.000.150.00-152159.57%
OKE210416C000600002021-04-09 1:07PM EDT60.000.050.000.050.00-211,33260.16%
OKE210416C000650002021-04-07 12:35PM EDT65.000.050.000.050.00-81,17984.38%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
OKE210416P000125002020-12-31 10:30AM EDT12.500.050.000.200.00-44518.75%
OKE210416P000150002021-02-01 10:30AM EDT15.000.050.000.150.00-1381434.38%
OKE210416P000175002021-01-22 2:09PM EDT17.500.050.000.300.00-448425.00%
OKE210416P000200002021-02-09 10:30AM EDT20.000.050.002.450.00-138593.75%
OKE210416P000225002021-02-17 10:30AM EDT22.500.050.001.350.00-11,776450.39%
OKE210416P000250002021-02-24 2:12PM EDT25.000.080.000.600.00-2892333.59%
OKE210416P000275002021-03-05 11:57AM EDT27.500.320.000.250.00-2401250.39%
OKE210416P000300002021-03-24 1:17PM EDT30.000.040.000.600.00-4334258.20%
OKE210416P000325002021-04-06 2:34PM EDT32.500.100.000.450.00-2445211.72%
OKE210416P000350002021-04-08 9:55AM EDT35.000.110.000.100.00-10878139.84%
OKE210416P000375002021-04-07 9:30AM EDT37.500.010.000.150.00-30775125.00%
OKE210416P000400002021-04-09 12:08PM EDT40.000.050.000.05-0.05-50.00%285585.94%
OKE210416P000410002021-04-01 11:24AM EDT41.000.130.000.250.00-110102.73%
OKE210416P000425002021-04-06 10:52AM EDT42.500.010.000.150.00-142080.08%
OKE210416P000430002021-03-29 12:12AM EDT43.000.400.000.150.00--575.78%
OKE210416P000435002021-03-23 9:55AM EDT43.500.400.000.150.00--1971.48%
OKE210416P000440002021-03-30 3:51PM EDT44.000.250.000.150.00-105567.19%
OKE210416P000445002021-03-26 9:55AM EDT44.500.300.000.150.00-1013562.89%
OKE210416P000450002021-04-09 1:04PM EDT45.000.050.050.10-0.03-37.50%1680758.59%
OKE210416P000455002021-03-29 1:54PM EDT45.500.350.000.200.00--157.81%
OKE210416P000460002021-04-08 3:09PM EDT46.000.100.000.150.00-614150.00%
OKE210416P000465002021-04-08 9:51AM EDT46.500.100.050.150.00-313054.10%
OKE210416P000470002021-04-09 10:56AM EDT47.000.100.050.15-0.10-50.00%259549.22%
OKE210416P000475002021-04-09 9:50AM EDT47.500.150.100.20-0.05-25.00%389648.34%
OKE210416P000480002021-04-09 10:14AM EDT48.000.180.150.25-0.17-48.57%16046.48%
OKE210416P000485002021-04-09 3:24PM EDT48.500.200.150.30-0.30-60.00%55243.95%
OKE210416P000490002021-04-08 3:58PM EDT49.000.480.250.350.00-2511740.72%
OKE210416P000495002021-04-09 3:59PM EDT49.500.380.350.45-0.31-44.93%227739.11%
OKE210416P000500002021-04-09 3:55PM EDT50.000.500.450.60-0.45-47.37%9253538.48%
OKE210416P000505002021-04-09 3:53PM EDT50.500.660.650.80-0.49-42.61%30818838.38%
OKE210416P000510002021-04-09 3:56PM EDT51.001.000.851.00-0.36-26.47%1026536.82%
OKE210416P000515002021-04-07 11:01AM EDT51.501.021.101.300.00-12937.50%
OKE210416P000520002021-04-09 3:59PM EDT52.001.601.552.35+0.17+11.89%-1750.98%
OKE210416P000525002021-03-31 1:16PM EDT52.502.631.602.750.00-12270.12%
OKE210416P000550002021-04-05 2:08PM EDT55.004.383.605.200.00-24458.89%
OKE210416P000600002021-01-29 10:56AM EDT60.0018.9013.6016.400.00-100349.02%