Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.946,61 +1.004,41 (+1,65%)
ONEOK, Inc. (OKE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018C00060000 | 2024-05-06 10:48AM EDT | 60.00 | 19.50 | 18.30 | 21.20 | 0.00 | - | 10 | 85 | 0.00% |
| OKE241018C00062500 | 2024-02-27 12:12PM EDT | 62.50 | 13.20 | 18.10 | 18.80 | 0.00 | - | - | 0 | 0.00% |
| OKE241018C00065000 | 2024-05-01 11:48AM EDT | 65.00 | 13.50 | 15.10 | 18.50 | 0.00 | - | 12 | 10 | 46.78% |
| OKE241018C00067500 | 2024-06-17 9:42AM EDT | 67.50 | 11.91 | 12.70 | 16.70 | 0.00 | - | 1 | 84 | 47.39% |
| OKE241018C00070000 | 2024-06-21 1:48PM EDT | 70.00 | 10.50 | 10.20 | 12.90 | 0.00 | - | 2 | 124 | 31.35% |
| OKE241018C00072500 | 2024-06-26 11:28AM EDT | 72.50 | 9.30 | 9.80 | 12.00 | 0.00 | - | 4 | 170 | 38.44% |
| OKE241018C00075000 | 2024-06-27 9:57AM EDT | 75.00 | 7.50 | 7.70 | 8.00 | 0.00 | - | 1 | 160 | 22.52% |
| OKE241018C00077500 | 2024-06-28 9:58AM EDT | 77.50 | 5.54 | 5.80 | 6.10 | +0.34 | +6.54% | 1 | 386 | 21.33% |
| OKE241018C00080000 | 2024-06-28 3:52PM EDT | 80.00 | 4.30 | 4.30 | 4.50 | +0.20 | +4.88% | 7 | 701 | 20.67% |
| OKE241018C00082500 | 2024-06-28 2:10PM EDT | 82.50 | 2.75 | 2.95 | 3.10 | +0.09 | +3.38% | 14 | 570 | 19.70% |
| OKE241018C00085000 | 2024-06-28 10:33AM EDT | 85.00 | 1.67 | 1.90 | 2.05 | +0.05 | +3.09% | 4 | 1,198 | 19.15% |
| OKE241018C00087500 | 2024-06-28 2:16PM EDT | 87.50 | 1.06 | 1.10 | 1.25 | +0.14 | +15.22% | 19 | 527 | 18.49% |
| OKE241018C00090000 | 2024-06-28 2:29PM EDT | 90.00 | 0.60 | 0.55 | 0.75 | +0.08 | +15.38% | 10 | 1,302 | 18.29% |
| OKE241018C00092500 | 2024-06-28 12:27PM EDT | 92.50 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 16 | 13 | 18.36% |
| OKE241018C00095000 | 2024-05-31 1:22PM EDT | 95.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 1 | 252 | 17.38% |
| OKE241018C00100000 | 2024-05-21 10:02AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| OKE241018C00115000 | 2024-04-24 10:53AM EDT | 115.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 44.29% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018P00050000 | 2024-02-20 4:00PM EDT | 50.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 68.14% |
| OKE241018P00055000 | 2024-03-15 3:36PM EDT | 55.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 58.86% |
| OKE241018P00060000 | 2024-06-26 3:57PM EDT | 60.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 3 | 25 | 48.36% |
| OKE241018P00062500 | 2024-04-23 10:14AM EDT | 62.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| OKE241018P00065000 | 2024-06-17 2:19PM EDT | 65.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 106 | 27.00% |
| OKE241018P00067500 | 2024-06-25 9:30AM EDT | 67.50 | 0.40 | 0.20 | 0.40 | 0.00 | - | 4 | 76 | 25.03% |
| OKE241018P00070000 | 2024-06-25 2:05PM EDT | 70.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 258 | 22.58% |
| OKE241018P00072500 | 2024-06-28 12:53PM EDT | 72.50 | 0.67 | 0.55 | 0.80 | -0.10 | -12.99% | 2 | 358 | 21.79% |
| OKE241018P00075000 | 2024-06-28 3:56PM EDT | 75.00 | 1.20 | 1.00 | 1.15 | -0.10 | -7.69% | 3 | 479 | 20.29% |
| OKE241018P00077500 | 2024-06-28 12:03PM EDT | 77.50 | 1.80 | 1.65 | 1.75 | -0.15 | -7.69% | 1 | 419 | 19.43% |
| OKE241018P00080000 | 2024-06-26 3:59PM EDT | 80.00 | 2.95 | 2.50 | 2.60 | 0.00 | - | 6 | 355 | 18.68% |
| OKE241018P00082500 | 2024-06-28 3:58PM EDT | 82.50 | 3.71 | 3.70 | 3.80 | -0.49 | -11.67% | 3 | 359 | 18.32% |
| OKE241018P00085000 | 2024-06-18 1:49PM EDT | 85.00 | 6.30 | 5.10 | 7.30 | 0.00 | - | 4 | 211 | 29.53% |
| OKE241018P00087500 | 2024-06-11 12:28PM EDT | 87.50 | 8.90 | 7.00 | 9.30 | 0.00 | - | 3 | 103 | 31.52% |
| OKE241018P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 8.40 | 10.70 | 14.40 | 0.00 | - | 1 | 153 | 51.03% |
© 2024 Yahoo. Todos os direitos reservados.