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
61.696,10 +789,48 (+1,30%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116C00032500 | 2024-02-15 11:01AM EDT | 32.50 | 38.03 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 0.00% |
| OKE260116C00035000 | 2024-04-29 1:58PM EDT | 35.00 | 45.70 | 42.50 | 47.50 | 0.00 | - | 41 | 0 | 46.31% |
| OKE260116C00040000 | 2024-06-25 11:36AM EDT | 40.00 | 41.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 51.95% |
| OKE260116C00042500 | 2023-10-25 3:05PM EDT | 42.50 | 24.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| OKE260116C00045000 | 2024-05-14 9:35AM EDT | 45.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| OKE260116C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 31.10 | 29.00 | 34.00 | 0.00 | - | 1 | 34 | 38.70% |
| OKE260116C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 28.70 | 26.50 | 31.50 | 0.00 | - | 1 | 24 | 35.78% |
| OKE260116C00055000 | 2024-05-13 12:07PM EDT | 55.00 | 27.00 | 25.30 | 28.50 | 0.00 | - | 5 | 7 | 30.46% |
| OKE260116C00057500 | 2024-06-18 11:20AM EDT | 57.50 | 23.37 | 24.40 | 27.50 | 0.00 | - | 1 | 9 | 34.66% |
| OKE260116C00060000 | 2024-06-21 3:48PM EDT | 60.00 | 21.60 | 22.60 | 25.00 | 0.00 | - | 12 | 463 | 31.81% |
| OKE260116C00062500 | 2024-04-26 1:14PM EDT | 62.50 | 20.71 | 19.80 | 23.00 | 0.00 | - | 1 | 30 | 30.91% |
| OKE260116C00065000 | 2024-06-21 2:46PM EDT | 65.00 | 17.64 | 18.50 | 21.30 | 0.00 | - | 2 | 308 | 30.85% |
| OKE260116C00067500 | 2024-04-09 11:56AM EDT | 67.50 | 15.82 | 14.00 | 17.30 | 0.00 | - | 1 | 103 | 23.05% |
| OKE260116C00070000 | 2024-06-28 12:56PM EDT | 70.00 | 15.50 | 15.20 | 16.30 | +0.40 | +2.65% | 4 | 146 | 25.15% |
| OKE260116C00072500 | 2024-06-25 3:40PM EDT | 72.50 | 13.28 | 13.50 | 14.00 | 0.00 | - | 22 | 235 | 22.93% |
| OKE260116C00075000 | 2024-06-28 10:26AM EDT | 75.00 | 11.90 | 12.00 | 12.70 | +0.50 | +4.39% | 2 | 387 | 23.35% |
| OKE260116C00077500 | 2024-06-28 10:59AM EDT | 77.50 | 10.60 | 10.60 | 11.30 | +1.45 | +15.85% | 2 | 93 | 23.18% |
| OKE260116C00080000 | 2024-06-28 10:54AM EDT | 80.00 | 9.30 | 9.30 | 12.00 | +0.30 | +3.33% | 1 | 859 | 28.06% |
| OKE260116C00082500 | 2024-06-25 10:54AM EDT | 82.50 | 8.00 | 8.00 | 9.70 | 0.00 | - | 2 | 723 | 25.04% |
| OKE260116C00085000 | 2024-06-25 12:39PM EDT | 85.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 34 | 233 | 21.61% |
| OKE260116C00087500 | 2024-06-28 1:16PM EDT | 87.50 | 6.30 | 5.90 | 6.30 | +0.30 | +5.00% | 1 | 313 | 21.41% |
| OKE260116C00090000 | 2024-06-25 1:45PM EDT | 90.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 23 | 192 | 21.19% |
| OKE260116C00092500 | 2024-06-28 1:06PM EDT | 92.50 | 4.60 | 4.30 | 4.60 | +4.60 | - | 1 | 7 | 20.98% |
| OKE260116C00095000 | 2024-06-25 10:09AM EDT | 95.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 3 | 180 | 20.81% |
| OKE260116C00100000 | 2024-06-28 9:34AM EDT | 100.00 | 2.25 | 2.35 | 2.80 | -0.10 | -4.26% | 2 | 105 | 20.61% |
| OKE260116C00105000 | 2024-06-10 3:54PM EDT | 105.00 | 1.50 | 1.60 | 2.00 | 0.00 | - | 41 | 46 | 20.51% |
| OKE260116C00110000 | 2024-06-10 3:51PM EDT | 110.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 2 | 2 | 20.16% |
| OKE260116C00115000 | 2024-03-21 11:11AM EDT | 115.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | - | 2 | 21.42% |
| OKE260116C00120000 | 2024-04-11 3:01PM EDT | 120.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | - | 1 | 19.73% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116P00032500 | 2024-06-26 10:09AM EDT | 32.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 15 | 22 | 38.38% |
| OKE260116P00035000 | 2023-11-28 11:20AM EDT | 35.00 | 0.81 | 0.60 | 1.60 | 0.00 | - | - | 4 | 52.93% |
| OKE260116P00037500 | 2024-04-02 3:43PM EDT | 37.50 | 0.47 | 0.20 | 1.85 | 0.00 | - | 2 | 3 | 51.29% |
| OKE260116P00040000 | 2024-06-25 11:33AM EDT | 40.00 | 1.50 | 0.15 | 1.50 | 0.00 | - | 3 | 29 | 44.95% |
| OKE260116P00042500 | 2024-06-26 9:42AM EDT | 42.50 | 0.85 | 0.20 | 1.50 | 0.00 | - | 1 | 2 | 41.75% |
| OKE260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 4 | 17 | 38.72% |
| OKE260116P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 0.55 | 0.65 | 0.85 | 0.00 | - | 6 | 12 | 30.84% |
| OKE260116P00050000 | 2024-06-20 3:50PM EDT | 50.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 101 | 29.99% |
| OKE260116P00052500 | 2024-05-22 1:33PM EDT | 52.50 | 1.05 | 0.85 | 1.65 | 0.00 | - | 1 | 46 | 31.43% |
| OKE260116P00055000 | 2024-05-14 10:24AM EDT | 55.00 | 1.60 | 1.30 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| OKE260116P00057500 | 2024-01-24 2:38PM EDT | 57.50 | 5.05 | 3.40 | 3.80 | 0.00 | - | 3 | 5 | 36.13% |
| OKE260116P00060000 | 2024-05-07 10:15AM EDT | 60.00 | 2.80 | 2.20 | 2.90 | 0.00 | - | 3 | 110 | 29.63% |
| OKE260116P00062500 | 2024-05-20 11:59AM EDT | 62.50 | 2.40 | 2.40 | 3.30 | 0.00 | - | 2 | 79 | 28.53% |
| OKE260116P00065000 | 2024-06-03 3:32PM EDT | 65.00 | 3.43 | 2.90 | 3.20 | 0.00 | - | 1 | 212 | 25.51% |
| OKE260116P00067500 | 2024-06-25 10:01AM EDT | 67.50 | 3.67 | 3.50 | 3.90 | 0.00 | - | 1 | 86 | 25.26% |
| OKE260116P00070000 | 2024-06-25 10:46AM EDT | 70.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 2 | 79 | 24.43% |
| OKE260116P00072500 | 2024-06-18 9:58AM EDT | 72.50 | 5.45 | 4.90 | 5.30 | 0.00 | - | 10 | 94 | 23.96% |
| OKE260116P00075000 | 2024-05-29 1:35PM EDT | 75.00 | 6.60 | 5.70 | 6.20 | 0.00 | - | 1 | 110 | 23.52% |
| OKE260116P00077500 | 2024-06-25 2:06PM EDT | 77.50 | 7.30 | 6.60 | 7.10 | 0.00 | - | 1 | 166 | 22.83% |
| OKE260116P00080000 | 2024-06-28 2:27PM EDT | 80.00 | 8.30 | 7.60 | 8.20 | -0.10 | -1.19% | 1 | 789 | 22.40% |
| OKE260116P00082500 | 2024-06-24 3:45PM EDT | 82.50 | 9.39 | 8.80 | 9.30 | 0.00 | - | 266 | 579 | 21.72% |
| OKE260116P00085000 | 2024-05-21 10:36AM EDT | 85.00 | 9.30 | 10.10 | 10.90 | 0.00 | - | - | 2 | 22.02% |
| OKE260116P00087500 | 2024-04-11 9:55AM EDT | 87.50 | 13.90 | 11.10 | 12.50 | 0.00 | - | 6 | 10 | 22.06% |
| OKE260116P00090000 | 2024-03-27 10:09AM EDT | 90.00 | 15.50 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 22.87% |
| OKE260116P00095000 | 2024-04-04 10:09AM EDT | 95.00 | 17.80 | 17.00 | 21.20 | 0.00 | - | 1 | 1 | 30.87% |
| OKE260116P00100000 | 2023-10-06 1:55PM EDT | 100.00 | 37.04 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 51.14% |
© 2024 Yahoo. Todos os direitos reservados.