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
61.883,72 +942,10 (+1,55%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620C00047500 | 2024-04-26 12:10PM EDT | 47.50 | 34.15 | 31.50 | 36.50 | 0.00 | - | 3 | 0 | 52.65% |
| OKE250620C00055000 | 2024-04-23 9:34AM EDT | 55.00 | 25.30 | 25.10 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OKE250620C00060000 | 2024-05-28 2:01PM EDT | 60.00 | 22.02 | 21.00 | 23.30 | 0.00 | - | 20 | 23 | 30.90% |
| OKE250620C00062500 | 2024-03-05 11:41AM EDT | 62.50 | 18.20 | 18.60 | 20.10 | 0.00 | - | 2 | 3 | 23.58% |
| OKE250620C00065000 | 2024-06-27 10:27AM EDT | 65.00 | 17.54 | 17.30 | 20.20 | 0.00 | - | 1 | 101 | 34.15% |
| OKE250620C00067500 | 2024-05-23 10:01AM EDT | 67.50 | 16.20 | 13.90 | 17.00 | 0.00 | - | 2 | 57 | 27.78% |
| OKE250620C00070000 | 2024-06-13 12:19PM EDT | 70.00 | 12.10 | 13.90 | 15.90 | 0.00 | - | 4 | 44 | 30.19% |
| OKE250620C00072500 | 2024-06-25 11:28AM EDT | 72.50 | 11.90 | 12.10 | 14.50 | 0.00 | - | 1 | 63 | 30.72% |
| OKE250620C00075000 | 2024-06-28 1:17PM EDT | 75.00 | 10.80 | 8.60 | 13.00 | +0.50 | +4.85% | 1 | 172 | 30.48% |
| OKE250620C00077500 | 2024-06-25 11:25AM EDT | 77.50 | 8.80 | 8.90 | 9.30 | 0.00 | - | 2 | 226 | 22.68% |
| OKE250620C00080000 | 2024-06-24 12:14PM EDT | 80.00 | 7.70 | 7.50 | 7.90 | 0.00 | - | 12 | 998 | 22.34% |
| OKE250620C00082500 | 2024-06-28 3:21PM EDT | 82.50 | 6.28 | 6.30 | 6.60 | -0.01 | -0.16% | 1 | 189 | 21.89% |
| OKE250620C00085000 | 2024-06-25 10:12AM EDT | 85.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 1 | 666 | 21.65% |
| OKE250620C00087500 | 2024-06-24 12:20PM EDT | 87.50 | 4.50 | 4.30 | 4.60 | 0.00 | - | 4 | 162 | 21.62% |
| OKE250620C00090000 | 2024-06-26 10:12AM EDT | 90.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 35 | 730 | 21.19% |
| OKE250620C00092500 | 2024-06-24 11:34AM EDT | 92.50 | 2.80 | 2.75 | 4.40 | 0.00 | - | 48 | 154 | 25.80% |
| OKE250620C00095000 | 2024-06-28 2:02PM EDT | 95.00 | 2.20 | 1.70 | 2.40 | +0.05 | +2.33% | 313 | 578 | 20.82% |
| OKE250620C00100000 | 2024-05-30 3:11PM EDT | 100.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 1 | 1,544 | 20.51% |
| OKE250620C00105000 | 2024-05-16 9:32AM EDT | 105.00 | 1.20 | 0.40 | 0.75 | 0.00 | - | 2 | 4 | 19.25% |
| OKE250620C00110000 | 2024-05-30 2:20PM EDT | 110.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 1 | 7 | 20.18% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620P00035000 | 2023-12-04 10:53AM EDT | 35.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 76.10% |
| OKE250620P00037500 | 2024-01-29 4:48PM EDT | 37.50 | 0.49 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 69.03% |
| OKE250620P00040000 | 2024-01-03 3:26PM EDT | 40.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 10 | 36 | 51.03% |
| OKE250620P00042500 | 2023-12-04 12:08PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE250620P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OKE250620P00047500 | 2024-03-21 12:40PM EDT | 47.50 | 0.66 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 39.97% |
| OKE250620P00050000 | 2024-05-09 11:19AM EDT | 50.00 | 0.58 | 0.40 | 0.75 | 0.00 | - | 1 | 411 | 34.74% |
| OKE250620P00055000 | 2024-06-25 2:51PM EDT | 55.00 | 0.73 | 0.55 | 0.80 | 0.00 | - | 27 | 490 | 29.61% |
| OKE250620P00060000 | 2024-06-25 2:51PM EDT | 60.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 27 | 1,702 | 27.71% |
| OKE250620P00062500 | 2024-06-21 11:28AM EDT | 62.50 | 1.51 | 1.30 | 1.55 | 0.00 | - | 1 | 286 | 26.81% |
| OKE250620P00065000 | 2024-06-27 1:22PM EDT | 65.00 | 1.95 | 1.65 | 1.90 | 0.00 | - | 1 | 2,308 | 25.87% |
| OKE250620P00067500 | 2024-06-27 1:22PM EDT | 67.50 | 2.40 | 2.10 | 2.45 | 0.00 | - | 1 | 597 | 25.57% |
| OKE250620P00070000 | 2024-06-28 3:14PM EDT | 70.00 | 2.88 | 2.65 | 3.10 | -0.07 | -2.37% | 311 | 632 | 25.26% |
| OKE250620P00072500 | 2024-06-21 11:13AM EDT | 72.50 | 3.70 | 3.30 | 3.70 | 0.00 | - | 26 | 297 | 24.34% |
| OKE250620P00075000 | 2024-06-27 12:37PM EDT | 75.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 10 | 1,048 | 23.44% |
| OKE250620P00077500 | 2024-06-24 1:24PM EDT | 77.50 | 5.23 | 4.90 | 5.30 | 0.00 | - | 1 | 111 | 22.86% |
| OKE250620P00080000 | 2024-06-27 2:16PM EDT | 80.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 10 | 682 | 22.21% |
| OKE250620P00082500 | 2024-05-20 12:36PM EDT | 82.50 | 6.60 | 7.80 | 8.30 | 0.00 | - | 1 | 10 | 24.26% |
| OKE250620P00085000 | 2024-05-21 11:58AM EDT | 85.00 | 7.70 | 8.50 | 9.30 | 0.00 | - | 10 | 103 | 22.77% |
| OKE250620P00087500 | 2024-06-25 11:52AM EDT | 87.50 | 10.70 | 9.30 | 10.70 | 0.00 | - | 1 | 3 | 22.13% |
| OKE250620P00090000 | 2024-05-20 12:33PM EDT | 90.00 | 10.80 | 10.60 | 13.60 | 0.00 | - | 1 | 37 | 25.95% |
© 2024 Yahoo. Todos os direitos reservados.