Mercado fechará em 6 h 13 min
BOVESPA
122.370,03 +1.028,90 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,82 +0,09 (+0,11%) OURO
2.344,60 +13,40 (+0,57%) Bitcoin USD
61.341,04 -2.915,06 (-4,54%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719C00050000 | 2024-04-29 3:44PM EDT | 50.00 | 31.30 | 28.40 | 32.10 | 0.00 | - | 5 | 0 | 152.73% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 86.91% |
| OKE240719C00057500 | 2024-04-30 10:27AM EDT | 57.50 | 22.66 | 21.10 | 22.90 | 0.00 | - | 15 | 15 | 0.00% |
| OKE240719C00060000 | 2024-06-21 2:05PM EDT | 60.00 | 19.90 | 19.50 | 21.50 | 0.00 | - | 14 | 14 | 91.11% |
| OKE240719C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 18.95 | 15.70 | 19.40 | 0.00 | - | 7 | 0 | 91.26% |
| OKE240719C00065000 | 2024-04-19 2:40PM EDT | 65.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE240719C00067500 | 2024-06-21 9:48AM EDT | 67.50 | 13.10 | 12.40 | 13.50 | 0.00 | - | 46 | 152 | 49.90% |
| OKE240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 10.10 | 9.70 | 11.10 | 0.00 | - | 1 | 218 | 44.63% |
| OKE240719C00072500 | 2024-06-18 11:18AM EDT | 72.50 | 7.90 | 6.90 | 8.50 | 0.00 | - | 6 | 434 | 34.03% |
| OKE240719C00075000 | 2024-06-21 1:42PM EDT | 75.00 | 5.30 | 5.60 | 6.00 | 0.00 | - | 19 | 984 | 25.98% |
| OKE240719C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 3.33 | 2.85 | 4.80 | 0.00 | - | 17 | 630 | 35.82% |
| OKE240719C00080000 | 2024-06-21 3:56PM EDT | 80.00 | 1.77 | 1.70 | 2.15 | 0.00 | - | 458 | 950 | 21.58% |
| OKE240719C00082500 | 2024-06-24 9:30AM EDT | 82.50 | 0.70 | 0.60 | 0.80 | +0.04 | +6.06% | 2 | 2,186 | 18.16% |
| OKE240719C00085000 | 2024-06-21 2:49PM EDT | 85.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 31 | 2,258 | 17.63% |
| OKE240719C00087500 | 2024-06-20 2:48PM EDT | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 6.25% |
| OKE240719C00090000 | 2024-06-21 9:54AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 334 | 12.50% |
| OKE240719C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719P00045000 | 2024-06-05 2:23PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| OKE240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| OKE240719P00055000 | 2024-06-03 12:09PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| OKE240719P00057500 | 2024-06-10 3:20PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| OKE240719P00060000 | 2024-06-21 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| OKE240719P00062500 | 2024-06-21 10:51AM EDT | 62.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 250 | 276 | 51.66% |
| OKE240719P00065000 | 2024-05-16 2:16PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 87 | 175 | 57.28% |
| OKE240719P00067500 | 2024-06-06 9:30AM EDT | 67.50 | 0.41 | 0.05 | 0.25 | 0.00 | - | 3 | 383 | 44.04% |
| OKE240719P00070000 | 2024-06-17 1:08PM EDT | 70.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 2 | 519 | 47.75% |
| OKE240719P00072500 | 2024-06-17 1:05PM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 535 | 12.50% |
| OKE240719P00075000 | 2024-06-21 11:03AM EDT | 75.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 519 | 23.34% |
| OKE240719P00077500 | 2024-06-21 2:24PM EDT | 77.50 | 0.60 | 0.35 | 0.95 | 0.00 | - | 5 | 618 | 25.54% |
| OKE240719P00080000 | 2024-06-21 3:46PM EDT | 80.00 | 1.27 | 0.75 | 1.40 | 0.00 | - | 70 | 1,238 | 19.58% |
| OKE240719P00082500 | 2024-06-20 10:47AM EDT | 82.50 | 2.50 | 2.40 | 3.50 | 0.00 | - | 12 | 276 | 27.88% |
| OKE240719P00085000 | 2024-05-21 3:40PM EDT | 85.00 | 2.75 | 3.90 | 4.50 | 0.00 | - | 75 | 0 | 13.14% |
| OKE240719P00087500 | 2024-04-26 9:47AM EDT | 87.50 | 7.50 | 4.80 | 8.70 | 0.00 | - | 3 | 3 | 49.27% |
© 2024 Yahoo. Todos os direitos reservados.