ONEOK, Inc. (OKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-04-29 3:17PM EDT | 30.00 | 51.12 | 50.00 | 53.90 | 0.00 | - | 19 | 2 | 73.44% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-04-30 10:23AM EDT | 35.00 | 45.09 | 45.00 | 48.90 | 0.00 | - | 4 | 9 | 63.14% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 42.50 | 46.50 | 0.00 | - | 2 | 1 | 59.57% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 40.00 | 44.00 | 0.00 | - | 7 | 3 | 55.23% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-29 1:58PM EDT | 47.50 | 33.50 | 32.70 | 36.30 | 0.00 | - | 100 | 0 | 63.51% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 30.20 | 34.20 | 0.00 | - | 100 | 20 | 62.11% |
| OKE250117C00052500 | 2024-05-16 9:32AM EDT | 52.50 | 30.00 | 27.80 | 31.70 | 0.00 | - | 5 | 44 | 57.48% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 25.30 | 29.30 | 0.00 | - | 2 | 13 | 53.76% |
| OKE250117C00057500 | 2024-04-29 11:48AM EDT | 57.50 | 23.90 | 23.40 | 26.60 | 0.00 | - | 2 | 49 | 48.10% |
| OKE250117C00060000 | 2024-04-29 10:33AM EDT | 60.00 | 21.67 | 21.40 | 24.00 | 0.00 | - | 239 | 896 | 43.35% |
| OKE250117C00062500 | 2024-04-29 3:44PM EDT | 62.50 | 19.32 | 19.50 | 20.30 | 0.00 | - | 5 | 695 | 31.37% |
| OKE250117C00065000 | 2024-05-20 12:08PM EDT | 65.00 | 19.05 | 17.20 | 18.00 | 0.00 | - | 9 | 2,104 | 29.38% |
| OKE250117C00067500 | 2024-05-16 12:09PM EDT | 67.50 | 16.81 | 15.10 | 15.70 | 0.00 | - | 1 | 342 | 27.21% |
| OKE250117C00070000 | 2024-05-21 2:25PM EDT | 70.00 | 14.78 | 13.10 | 13.60 | 0.00 | - | 5 | 1,079 | 25.93% |
| OKE250117C00072500 | 2024-05-21 2:36PM EDT | 72.50 | 12.78 | 11.10 | 11.60 | 0.00 | - | 5 | 914 | 24.76% |
| OKE250117C00075000 | 2024-05-21 2:25PM EDT | 75.00 | 10.82 | 9.50 | 9.80 | 0.00 | - | 6 | 1,265 | 24.01% |
| OKE250117C00077500 | 2024-05-21 2:36PM EDT | 77.50 | 8.40 | 7.80 | 8.10 | -0.65 | -7.18% | 1 | 894 | 23.15% |
| OKE250117C00080000 | 2024-05-21 2:19PM EDT | 80.00 | 6.50 | 6.30 | 6.60 | -0.80 | -10.96% | 10 | 3,334 | 22.50% |
| OKE250117C00082500 | 2024-05-22 2:09PM EDT | 82.50 | 5.30 | 5.00 | 5.30 | -0.75 | -12.40% | 13 | 328 | 22.00% |
| OKE250117C00085000 | 2024-05-22 2:09PM EDT | 85.00 | 4.20 | 3.90 | 4.10 | -0.70 | -14.29% | 16 | 2,005 | 21.25% |
| OKE250117C00087500 | 2024-05-21 3:41PM EDT | 87.50 | 3.71 | 2.95 | 3.10 | 0.00 | - | 6 | 275 | 20.61% |
| OKE250117C00090000 | 2024-05-22 11:33AM EDT | 90.00 | 2.35 | 2.20 | 2.35 | -0.42 | -15.16% | 6 | 1,522 | 20.34% |
| OKE250117C00095000 | 2024-05-21 12:29PM EDT | 95.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 1 | 569 | 19.70% |
| OKE250117C00100000 | 2024-05-21 10:38AM EDT | 100.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 984 | 19.50% |
| OKE250117C00105000 | 2024-05-22 9:52AM EDT | 105.00 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 1 | 47 | 20.26% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-01-09 1:30PM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 61.72% |
| OKE250117P00030000 | 2024-04-02 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 57.03% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 51.17% |
| OKE250117P00035000 | 2024-05-17 2:37PM EDT | 35.00 | 0.14 | 0.05 | 1.55 | 0.00 | - | 1 | 5 | 68.21% |
| OKE250117P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 48.54% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 54.08% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 1,819 | 46.92% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 50.29% |
| OKE250117P00047500 | 2024-05-22 9:30AM EDT | 47.50 | 0.10 | 0.10 | 0.75 | -0.45 | -81.82% | 5 | 96 | 45.73% |
| OKE250117P00050000 | 2024-05-02 9:51AM EDT | 50.00 | 0.40 | 0.10 | 2.10 | 0.00 | - | 1 | 1,034 | 56.23% |
| OKE250117P00052500 | 2024-05-16 3:16PM EDT | 52.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1,811 | 4,798 | 31.62% |
| OKE250117P00055000 | 2024-05-13 12:45PM EDT | 55.00 | 0.70 | 0.10 | 1.80 | 0.00 | - | 2 | 1,569 | 45.37% |
| OKE250117P00057500 | 2024-04-05 2:24PM EDT | 57.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 5 | 495 | 31.49% |
| OKE250117P00060000 | 2024-05-22 9:40AM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 2,006 | 26.12% |
| OKE250117P00062500 | 2024-05-21 11:48AM EDT | 62.50 | 0.59 | 0.50 | 0.65 | +0.04 | +7.27% | 1 | 2,481 | 24.93% |
| OKE250117P00065000 | 2024-05-21 11:22AM EDT | 65.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 8 | 1,948 | 23.82% |
| OKE250117P00067500 | 2024-05-21 2:43PM EDT | 67.50 | 0.90 | 0.95 | 1.10 | 0.00 | - | 20 | 1,184 | 22.67% |
| OKE250117P00070000 | 2024-05-22 11:37AM EDT | 70.00 | 1.30 | 1.35 | 1.45 | +0.10 | +8.33% | 2 | 825 | 21.72% |
| OKE250117P00072500 | 2024-05-21 2:43PM EDT | 72.50 | 1.60 | 1.80 | 1.90 | 0.00 | - | 24 | 550 | 20.80% |
| OKE250117P00075000 | 2024-05-21 11:05AM EDT | 75.00 | 2.10 | 2.40 | 2.55 | 0.00 | - | 3 | 364 | 20.25% |
| OKE250117P00077500 | 2024-05-22 12:55PM EDT | 77.50 | 3.00 | 3.20 | 3.40 | -0.20 | -6.25% | 3 | 879 | 19.88% |
| OKE250117P00080000 | 2024-05-22 2:21PM EDT | 80.00 | 4.20 | 4.10 | 4.30 | +0.60 | +16.67% | 4 | 188 | 19.01% |
| OKE250117P00082500 | 2024-05-22 12:57PM EDT | 82.50 | 5.00 | 5.30 | 5.50 | +0.20 | +4.17% | 3 | 256 | 18.57% |
| OKE250117P00085000 | 2024-05-16 3:53PM EDT | 85.00 | 6.40 | 6.60 | 6.90 | 0.00 | - | 111 | 216 | 18.14% |
| OKE250117P00087500 | 2024-04-22 2:15PM EDT | 87.50 | 10.00 | 8.20 | 8.50 | 0.00 | - | 1 | 67 | 17.74% |
| OKE250117P00090000 | 2024-04-24 9:58AM EDT | 90.00 | 11.90 | 9.90 | 10.30 | 0.00 | - | 13 | 151 | 17.40% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 32.94% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 83.53% |
© 2024 Yahoo. Todos los derechos reservados.