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 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.856,56 +955,44 (+1,57%)
ONEOK, Inc. (OKE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 47.80 | 52.00 | 0.00 | - | 19 | 2 | 76.95% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-06-04 1:19PM EDT | 35.00 | 43.80 | 44.60 | 48.70 | 0.00 | - | 9 | 2 | 51.56% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 40.40 | 44.60 | 0.00 | - | 2 | 1 | 63.82% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 38.00 | 42.10 | 0.00 | - | 7 | 3 | 59.13% |
| 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 | 30.60 | 34.70 | 0.00 | - | 100 | 0 | 48.39% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 28.20 | 32.30 | 0.00 | - | 100 | 20 | 46.07% |
| OKE250117C00052500 | 2024-05-16 9:32AM EDT | 52.50 | 30.00 | 24.10 | 28.30 | 0.00 | - | 5 | 44 | 0.00% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| OKE250117C00057500 | 2024-04-29 11:48AM EDT | 57.50 | 23.90 | 21.00 | 25.00 | 0.00 | - | 2 | 49 | 37.43% |
| OKE250117C00060000 | 2024-06-26 2:50PM EDT | 60.00 | 21.60 | 20.00 | 23.90 | 0.00 | - | 1 | 894 | 45.64% |
| OKE250117C00062500 | 2024-06-21 10:50AM EDT | 62.50 | 18.80 | 19.10 | 21.50 | 0.00 | - | 2 | 695 | 42.13% |
| OKE250117C00065000 | 2024-06-25 10:38AM EDT | 65.00 | 16.77 | 16.70 | 19.30 | 0.00 | - | 4 | 2,104 | 39.89% |
| OKE250117C00067500 | 2024-06-27 3:51PM EDT | 67.50 | 14.35 | 14.50 | 15.90 | 0.00 | - | 4 | 341 | 30.15% |
| OKE250117C00070000 | 2024-06-28 11:16AM EDT | 70.00 | 12.44 | 12.60 | 13.50 | -0.26 | -2.05% | 2 | 1,065 | 26.99% |
| OKE250117C00072500 | 2024-06-28 11:16AM EDT | 72.50 | 10.27 | 10.70 | 11.00 | -0.20 | -1.91% | 1 | 1,068 | 23.17% |
| OKE250117C00075000 | 2024-06-28 3:18PM EDT | 75.00 | 8.70 | 8.90 | 9.60 | +0.40 | +4.82% | 5 | 1,340 | 24.74% |
| OKE250117C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 6.38 | 7.20 | 7.50 | 0.00 | - | 15 | 904 | 22.17% |
| OKE250117C00080000 | 2024-06-28 9:58AM EDT | 80.00 | 5.37 | 5.70 | 6.00 | +0.17 | +3.27% | 1 | 3,326 | 21.66% |
| OKE250117C00082500 | 2024-06-28 10:16AM EDT | 82.50 | 4.00 | 4.40 | 4.70 | 0.00 | - | 2 | 448 | 21.22% |
| OKE250117C00085000 | 2024-06-28 2:53PM EDT | 85.00 | 3.23 | 3.30 | 3.50 | +0.25 | +8.39% | 13 | 2,080 | 20.40% |
| OKE250117C00087500 | 2024-06-28 1:28PM EDT | 87.50 | 2.46 | 2.40 | 2.60 | +0.06 | +2.50% | 7 | 337 | 20.05% |
| OKE250117C00090000 | 2024-06-28 3:41PM EDT | 90.00 | 1.70 | 1.70 | 2.00 | +0.10 | +6.25% | 36 | 1,559 | 20.31% |
| OKE250117C00092500 | 2024-06-25 11:43AM EDT | 92.50 | 1.10 | 1.15 | 1.35 | 0.00 | - | 2 | 242 | 19.57% |
| OKE250117C00095000 | 2024-06-27 1:17PM EDT | 95.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 4 | 564 | 19.42% |
| OKE250117C00100000 | 2024-06-24 11:28AM EDT | 100.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 985 | 19.26% |
| OKE250117C00105000 | 2024-05-23 2:07PM EDT | 105.00 | 0.26 | 0.10 | 2.30 | 0.00 | - | 45 | 46 | 36.10% |
| OKE250117C00110000 | 2024-05-21 3:24PM EDT | 110.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 28.83% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-06-24 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 73 | 67.48% |
| OKE250117P00030000 | 2024-06-24 2:32PM EDT | 30.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 62.40% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 55.96% |
| OKE250117P00035000 | 2024-05-17 2:37PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 51.76% |
| OKE250117P00037500 | 2024-06-24 2:30PM EDT | 37.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 53.13% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 59.18% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1,819 | 51.37% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 55.08% |
| OKE250117P00047500 | 2024-06-25 3:17PM EDT | 47.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 55 | 156 | 38.43% |
| OKE250117P00050000 | 2024-05-24 9:46AM EDT | 50.00 | 0.25 | 0.15 | 1.00 | 0.00 | - | 7 | 1,040 | 49.56% |
| OKE250117P00052500 | 2024-06-24 1:07PM EDT | 52.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 5 | 5,047 | 39.33% |
| OKE250117P00055000 | 2024-06-06 3:34PM EDT | 55.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 10 | 1,566 | 33.45% |
| OKE250117P00057500 | 2024-06-03 10:43AM EDT | 57.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 5 | 495 | 35.16% |
| OKE250117P00060000 | 2024-06-28 12:04PM EDT | 60.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 4 | 2,030 | 27.25% |
| OKE250117P00062500 | 2024-06-24 11:34AM EDT | 62.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 2,482 | 26.22% |
| OKE250117P00065000 | 2024-06-28 1:38PM EDT | 65.00 | 0.65 | 0.60 | 0.75 | +0.01 | +1.56% | 8 | 3,947 | 25.22% |
| OKE250117P00067500 | 2024-06-24 12:20PM EDT | 67.50 | 0.95 | 0.80 | 1.00 | 0.00 | - | 3 | 1,163 | 24.15% |
| OKE250117P00070000 | 2024-06-27 2:02PM EDT | 70.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 49 | 809 | 22.91% |
| OKE250117P00072500 | 2024-06-14 12:53PM EDT | 72.50 | 2.60 | 1.60 | 1.75 | 0.00 | - | 20 | 608 | 22.07% |
| OKE250117P00075000 | 2024-06-26 10:09AM EDT | 75.00 | 2.44 | 2.20 | 2.35 | 0.00 | - | 100 | 380 | 21.35% |
| OKE250117P00077500 | 2024-06-27 12:43PM EDT | 77.50 | 3.40 | 3.00 | 3.20 | 0.00 | - | 53 | 918 | 21.07% |
| OKE250117P00080000 | 2024-06-27 3:18PM EDT | 80.00 | 4.43 | 3.90 | 4.20 | 0.00 | - | 2 | 194 | 20.62% |
| OKE250117P00082500 | 2024-06-26 12:24PM EDT | 82.50 | 5.50 | 5.10 | 5.40 | 0.00 | - | 1 | 265 | 20.20% |
| OKE250117P00085000 | 2024-06-24 12:18PM EDT | 85.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 10 | 234 | 19.79% |
| OKE250117P00087500 | 2024-06-27 10:38AM EDT | 87.50 | 8.70 | 8.10 | 10.30 | 0.00 | - | 2 | 61 | 27.67% |
| OKE250117P00090000 | 2024-06-28 11:27AM EDT | 90.00 | 10.70 | 8.70 | 12.10 | -0.20 | -1.83% | 1 | 147 | 27.93% |
| OKE250117P00092500 | 2024-06-21 3:39PM EDT | 92.50 | 13.30 | 11.90 | 13.90 | 0.00 | - | 1 | 2 | 27.70% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 36.45% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 91.56% |
© 2024 Yahoo. Todos os direitos reservados.