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
61.696,27 +783,08 (+1,29%)
ONEOK, Inc. (OKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 136.43% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 147.56% |
| 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 | 19.60 | 23.70 | 0.00 | - | 14 | 14 | 66.41% |
| OKE240719C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 18.95 | 15.70 | 19.40 | 0.00 | - | 7 | 0 | 74.80% |
| OKE240719C00065000 | 2024-06-25 10:38AM EDT | 65.00 | 16.23 | 14.70 | 18.70 | 0.00 | - | 4 | 6 | 55.18% |
| OKE240719C00067500 | 2024-06-27 3:51PM EDT | 67.50 | 13.55 | 12.10 | 16.40 | 0.00 | - | 4 | 152 | 50.29% |
| OKE240719C00070000 | 2024-06-28 9:51AM EDT | 70.00 | 11.13 | 10.70 | 14.00 | +1.03 | +10.20% | 2 | 218 | 61.38% |
| OKE240719C00072500 | 2024-06-28 3:16PM EDT | 72.50 | 8.88 | 7.20 | 11.30 | +0.98 | +12.41% | 8 | 434 | 78.91% |
| OKE240719C00075000 | 2024-06-27 1:35PM EDT | 75.00 | 6.10 | 4.80 | 8.90 | 0.00 | - | 20 | 963 | 67.82% |
| OKE240719C00077500 | 2024-06-28 1:23PM EDT | 77.50 | 4.35 | 4.20 | 4.60 | +0.30 | +7.41% | 17 | 626 | 26.10% |
| OKE240719C00080000 | 2024-06-28 3:52PM EDT | 80.00 | 2.25 | 2.30 | 2.45 | +0.65 | +40.62% | 53 | 969 | 20.61% |
| OKE240719C00082500 | 2024-06-28 3:59PM EDT | 82.50 | 0.89 | 0.85 | 0.95 | +0.24 | +36.92% | 429 | 5,356 | 17.92% |
| OKE240719C00085000 | 2024-06-28 2:55PM EDT | 85.00 | 0.17 | 0.15 | 0.25 | -0.01 | -5.56% | 45 | 2,570 | 16.90% |
| OKE240719C00087500 | 2024-06-26 11:25AM EDT | 87.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 445 | 19.43% |
| OKE240719C00090000 | 2024-06-24 11:24AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 338 | 22.27% |
| 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 | 0.10 | 0.00 | - | 1 | 2 | 108.59% |
| OKE240719P00050000 | 2024-06-24 12:11PM EDT | 50.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 10 | 14 | 137.79% |
| OKE240719P00055000 | 2024-06-03 12:09PM EDT | 55.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 53 | 114.06% |
| OKE240719P00057500 | 2024-06-10 3:20PM EDT | 57.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 104.59% |
| OKE240719P00060000 | 2024-06-21 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 54.69% |
| OKE240719P00062500 | 2024-06-28 12:19PM EDT | 62.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 274 | 52.93% |
| OKE240719P00065000 | 2024-06-24 10:46AM EDT | 65.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 232 | 369 | 73.63% |
| OKE240719P00067500 | 2024-06-28 12:03PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 470 | 39.26% |
| OKE240719P00070000 | 2024-06-27 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 520 | 36.82% |
| OKE240719P00072500 | 2024-06-24 3:58PM EDT | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 540 | 32.32% |
| OKE240719P00075000 | 2024-06-28 1:05PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 561 | 24.71% |
| OKE240719P00077500 | 2024-06-28 1:08PM EDT | 77.50 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 17 | 734 | 19.73% |
| OKE240719P00080000 | 2024-06-28 3:48PM EDT | 80.00 | 0.70 | 0.55 | 0.65 | -0.25 | -26.32% | 172 | 1,299 | 16.94% |
| OKE240719P00082500 | 2024-06-28 3:56PM EDT | 82.50 | 1.75 | 1.55 | 1.70 | -0.50 | -22.22% | 101 | 277 | 15.19% |
| OKE240719P00085000 | 2024-05-21 3:40PM EDT | 85.00 | 2.75 | 3.90 | 4.50 | 0.00 | - | 75 | 0 | 30.74% |
| OKE240719P00087500 | 2024-04-26 9:47AM EDT | 87.50 | 7.50 | 4.80 | 8.70 | 0.00 | - | 3 | 3 | 65.87% |
© 2024 Yahoo. Todos os direitos reservados.