Italia markets close in 24 minutes
FTSE MIB
34.845,79 -553,03 (-1,56%) Dow Jones
40.050,48 +46,89 (+0,12%) Nasdaq
16.786,32 +100,36 (+0,60%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,98 -0,08 (-0,10%) Bitcoin EUR
61.589,63 +14,34 (+0,02%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-05-16 2:14PM EDT | 65.00 | 26.80 | 27.10 | 28.40 | 0.00 | - | 5 | 2,300 | 75.68% |
| CHK240621C00070000 | 2024-05-14 1:45PM EDT | 70.00 | 20.30 | 21.00 | 25.00 | 0.00 | - | 10 | 0 | 69.34% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 75.00 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 0.00% |
| CHK240621C00077500 | 2024-05-14 1:45PM EDT | 77.50 | 12.20 | 14.20 | 16.80 | 0.00 | - | 2 | 0 | 69.92% |
| CHK240621C00080000 | 2024-05-14 3:36PM EDT | 80.00 | 10.50 | 12.50 | 13.30 | 0.00 | - | 1 | 50 | 47.46% |
| CHK240621C00082500 | 2024-05-01 3:28PM EDT | 82.50 | 5.65 | 9.30 | 11.80 | 0.00 | - | 3 | 5 | 53.56% |
| CHK240621C00085000 | 2024-05-17 1:37PM EDT | 85.00 | 7.25 | 7.70 | 8.30 | 0.00 | - | 1 | 1,194 | 33.20% |
| CHK240621C00087500 | 2024-05-17 11:18AM EDT | 87.50 | 4.95 | 5.40 | 6.00 | 0.00 | - | 5 | 592 | 28.10% |
| CHK240621C00090000 | 2024-05-20 10:45AM EDT | 90.00 | 3.70 | 3.60 | 4.00 | +0.30 | +8.82% | 3 | 2,744 | 24.78% |
| CHK240621C00092500 | 2024-05-20 10:10AM EDT | 92.50 | 2.20 | 1.80 | 2.35 | +0.20 | +10.00% | 15 | 449 | 22.18% |
| CHK240621C00095000 | 2024-05-20 10:47AM EDT | 95.00 | 1.05 | 0.90 | 1.10 | +0.12 | +12.90% | 173 | 1,025 | 19.56% |
| CHK240621C00097500 | 2024-05-20 10:29AM EDT | 97.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 9 | 1,914 | 19.90% |
| CHK240621C00100000 | 2024-05-20 10:34AM EDT | 100.00 | 0.18 | 0.10 | 0.20 | -0.05 | -21.74% | 5 | 661 | 19.04% |
| CHK240621C00105000 | 2024-05-06 12:52PM EDT | 105.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 21.19% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 82.69% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 61.30% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 63.48% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 139.65% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 140.38% |
| CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 57.03% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 93.46% |
| CHK240621P00070000 | 2024-04-24 11:29AM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 75 | 187 | 52.25% |
| CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 1.25 | 0.00 | - | 500 | 512 | 60.16% |
| CHK240621P00075000 | 2024-05-06 11:56AM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 201 | 459 | 36.33% |
| CHK240621P00077500 | 2024-05-10 2:55PM EDT | 77.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 100 | 669 | 54.22% |
| CHK240621P00080000 | 2024-05-16 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 75 | 822 | 43.80% |
| CHK240621P00082500 | 2024-05-17 3:44PM EDT | 82.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 11 | 8,258 | 29.91% |
| CHK240621P00085000 | 2024-05-17 3:01PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 3,552 | 25.64% |
| CHK240621P00087500 | 2024-05-17 3:56PM EDT | 87.50 | 0.60 | 0.30 | 0.60 | 0.00 | - | 11 | 305 | 20.56% |
| CHK240621P00090000 | 2024-05-20 10:49AM EDT | 90.00 | 0.95 | 0.70 | 1.00 | -0.26 | -21.49% | 43 | 3,068 | 17.65% |
| CHK240621P00092500 | 2024-05-17 3:09PM EDT | 92.50 | 2.15 | 1.70 | 1.95 | 0.00 | - | 4 | 115 | 16.59% |
| CHK240621P00095000 | 2024-05-14 3:49PM EDT | 95.00 | 5.48 | 1.40 | 5.10 | 0.00 | - | 5 | 6 | 31.86% |
| CHK240621P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 8.40 | 5.30 | 9.30 | 0.00 | - | 2 | 2 | 38.26% |
© 2024 Yahoo. Tutti i diritti riservati.