Italia markets closed
Dow Jones
39.991,05 -12,54 (-0,03%) Nasdaq
16.811,82 +125,85 (+0,75%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.735,92 +1.259,04 (+2,05%) CMC Crypto 200
1.380,54 +26,12 (+1,93%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116C00040000 | 2024-04-11 10:51AM EDT | 40.00 | 45.50 | 44.50 | 49.50 | 0.00 | - | 1 | 19 | 0.00% |
| CHK260116C00045000 | 2024-04-16 10:23AM EDT | 45.00 | 42.00 | 45.00 | 50.00 | 0.00 | - | 10 | 25 | 52.31% |
| CHK260116C00050000 | 2024-03-21 2:44PM EDT | 50.00 | 39.30 | 37.00 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| CHK260116C00055000 | 2024-01-29 2:51PM EDT | 55.00 | 26.50 | 28.10 | 32.40 | 0.00 | - | 1 | 3 | 0.00% |
| CHK260116C00060000 | 2024-05-14 11:43AM EDT | 60.00 | 32.50 | 32.50 | 37.00 | 0.00 | - | 20 | 71 | 42.99% |
| CHK260116C00065000 | 2024-02-20 3:22PM EDT | 65.00 | 21.80 | 24.50 | 29.00 | 0.00 | - | - | 1 | 26.43% |
| CHK260116C00070000 | 2024-02-20 3:22PM EDT | 70.00 | 18.93 | 21.10 | 26.00 | 0.00 | - | 1 | 10 | 29.20% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 75.00 | 21.10 | 21.80 | 26.00 | 0.00 | - | 3 | 77 | 38.18% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 80.00 | 21.00 | 15.40 | 18.80 | 0.00 | - | 5 | 90 | 27.15% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 85.00 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 37.14% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 87.50 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 90.00 | 16.10 | 13.10 | 17.50 | 0.00 | - | 4 | 22 | 35.66% |
| CHK260116C00092500 | 2024-04-15 1:43PM EDT | 92.50 | 12.68 | 11.00 | 15.30 | 0.00 | - | - | 1 | 33.15% |
| CHK260116C00095000 | 2024-05-14 3:24PM EDT | 95.00 | 11.50 | 10.60 | 15.50 | 0.00 | - | 1 | 5 | 35.70% |
| CHK260116C00097500 | 2024-04-15 9:35AM EDT | 97.50 | 11.79 | 6.40 | 16.30 | 0.00 | - | 1 | 1 | 39.37% |
| CHK260116C00100000 | 2024-05-16 3:45PM EDT | 100.00 | 10.80 | 8.60 | 13.50 | 0.00 | - | 2 | 36 | 35.27% |
| CHK260116C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 8.80 | 7.20 | 11.50 | 0.00 | - | 1 | 4 | 34.43% |
| CHK260116C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 7.72 | 5.60 | 10.00 | 0.00 | - | 20 | 20 | 34.24% |
| CHK260116C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 5.97 | 4.50 | 8.90 | 0.00 | - | 2 | 0 | 34.56% |
| CHK260116C00120000 | 2024-04-29 10:19AM EDT | 120.00 | 6.05 | 3.00 | 7.90 | 0.00 | - | 1 | 25 | 34.78% |
| CHK260116C00125000 | 2024-02-12 10:30AM EDT | 125.00 | 2.35 | 2.05 | 6.90 | 0.00 | - | 1 | 5 | 34.70% |
| CHK260116C00130000 | 2024-05-08 9:36AM EDT | 130.00 | 2.95 | 3.00 | 6.00 | 0.00 | - | 1 | 585 | 34.58% |
| CHK260116C00135000 | 2024-05-08 9:36AM EDT | 135.00 | 2.40 | 1.00 | 5.50 | 0.00 | - | 1 | 76 | 35.20% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CHK260116P00050000 | 2024-03-20 1:04PM EDT | 50.00 | 1.90 | 0.65 | 2.50 | 0.00 | - | 1 | 13 | 42.85% |
| CHK260116P00055000 | 2024-03-27 11:18AM EDT | 55.00 | 2.46 | 0.20 | 2.75 | 0.00 | - | 5 | 5 | 38.73% |
| CHK260116P00060000 | 2024-03-12 1:12PM EDT | 60.00 | 4.30 | 1.75 | 5.60 | 0.00 | - | 6 | 20 | 44.77% |
| CHK260116P00065000 | 2024-02-22 12:08PM EDT | 65.00 | 5.90 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 45.20% |
| CHK260116P00070000 | 2024-04-11 9:46AM EDT | 70.00 | 5.44 | 3.20 | 7.60 | 0.00 | - | 5 | 29 | 39.71% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 75.00 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 39.21% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 80.00 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 45.70% |
| CHK260116P00087500 | 2024-05-09 11:55AM EDT | 87.50 | 11.30 | 7.50 | 12.50 | 0.00 | - | 5 | 6 | 31.85% |
| CHK260116P00090000 | 2024-05-09 11:24AM EDT | 90.00 | 12.44 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 31.05% |
| CHK260116P00095000 | 2024-05-09 12:31PM EDT | 95.00 | 15.00 | 11.00 | 16.00 | 0.00 | - | 6 | 7 | 30.14% |
| CHK260116P00100000 | 2024-05-01 12:59PM EDT | 100.00 | 18.50 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 28.71% |
© 2024 Yahoo. Tutti i diritti riservati.