Italia markets close in 2 hours 8 minutes
FTSE MIB
34.927,80 -471,02 (-1,33%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,42 -0,64 (-0,80%) Bitcoin EUR
61.738,75 +156,78 (+0,25%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-03-14 10:48AM EDT | 65.00 | 20.30 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| CHK240719C00070000 | 2024-01-30 10:30AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHK240719C00075000 | 2024-03-11 1:24PM EDT | 75.00 | 10.70 | 15.30 | 18.00 | 0.00 | - | 1 | 11 | 48.22% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 8.00 | 10.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHK240719C00080000 | 2024-05-14 12:59PM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| CHK240719C00082500 | 2024-05-07 11:59AM EDT | 82.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CHK240719C00085000 | 2024-05-14 3:39PM EDT | 85.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,318 | 0.00% |
| CHK240719C00087500 | 2024-05-15 10:39AM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 0.00% |
| CHK240719C00090000 | 2024-05-17 3:55PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 33 | 3,922 | 0.00% |
| CHK240719C00092500 | 2024-05-17 2:27PM EDT | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 0.78% |
| CHK240719C00095000 | 2024-05-17 3:48PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,132 | 3.13% |
| CHK240719C00097500 | 2024-05-16 3:23PM EDT | 97.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| CHK240719C00100000 | 2024-05-10 12:09PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 6.25% |
| CHK240719C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,140 | 6.25% |
| CHK240719C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 12.50% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 93.46% |
| CHK240719P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 71.22% |
| CHK240719P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| CHK240719P00075000 | 2024-04-23 10:49AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 12.50% |
| CHK240719P00077500 | 2024-04-23 10:26AM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 12.50% |
| CHK240719P00080000 | 2024-05-15 9:40AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 6.25% |
| CHK240719P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,644 | 6.25% |
| CHK240719P00085000 | 2024-05-16 12:55PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 327 | 6.25% |
| CHK240719P00087500 | 2024-05-16 1:39PM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 3.13% |
| CHK240719P00090000 | 2024-05-17 2:13PM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 29 | 194 | 1.56% |
| CHK240719P00092500 | 2024-04-30 9:42AM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CHK240719P00095000 | 2024-04-05 3:32PM EDT | 95.00 | 8.30 | 7.90 | 11.40 | 0.00 | - | 26 | 23 | 51.90% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 147.86% |
© 2024 Yahoo. Tutti i diritti riservati.