Italia markets closed

Chesapeake Energy Corporation (CHK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
11,850,00 (0,00%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK201016C000005002020-04-14 3:47PM EDT0.500.020.000.000.00-1,03100.00%
CHK201016C000010002020-04-14 1:00PM EDT1.000.020.000.000.00-11600.00%
CHK201016C000015002020-04-14 9:33AM EDT1.500.030.000.000.00-300.00%
CHK201016C000020002020-06-26 2:39PM EDT2.0010.000.000.000.00-3000.00%
CHKAQ201016C000030002020-07-10 11:31AM EDT3.009.513.254.050.00---0.00%
CHKAQ201016C000040002020-07-10 11:31AM EDT4.007.452.403.050.00--90.00%
CHKAQ201016C000050002020-07-10 11:31AM EDT5.006.301.912.370.00--100.00%
CHK201016C000060002020-06-25 11:10AM EDT6.006.600.000.000.00-300.00%
CHKAQ201016C000070002020-08-25 9:30AM EDT7.000.710.150.600.00-1730.00%
CHK201016C000080002020-06-26 10:09AM EDT8.003.230.000.000.00-1400.00%
CHKAQ201016C000090002020-07-15 3:56PM EDT9.001.200.811.650.00-9120.00%
CHKAQ201016C000100002020-08-27 2:58PM EDT10.000.400.000.500.00-25920.00%
CHK201016C000110002020-06-26 3:56PM EDT11.002.680.000.000.00-100.00%
CHKAQ201016C000120002020-08-26 12:13PM EDT12.000.100.000.500.00-25033044.24%
CHK201016C000130002020-06-26 1:52PM EDT13.001.900.000.000.00-16012.50%
CHK201016C000140002020-06-26 1:03PM EDT14.002.000.000.000.00-21012.50%
CHK201016C000150002020-06-24 3:19PM EDT15.000.790.000.000.00-14025.00%
CHK201016C000160002020-06-24 3:26PM EDT16.001.150.000.000.00-13025.00%
CHKAQ201016C000170002020-08-26 2:56PM EDT17.000.250.000.450.00-40635108.79%
CHKAQ201016C000180002020-08-26 10:44AM EDT18.000.050.000.450.00-2131120.12%
CHK201016C000190002020-06-22 3:36PM EDT19.001.100.000.000.00-16050.00%
CHK201016C000200002020-06-26 11:43AM EDT20.000.300.000.000.00-33050.00%
CHKAQ201016C000210002020-07-28 9:34AM EDT21.000.160.000.040.00-102395.31%
CHKAQ201016C000220002020-07-10 11:31AM EDT22.000.910.010.500.00--23162.11%
CHK201016C000230002020-06-22 6:49PM EDT23.005.800.000.000.00-1450.00%
CHKAQ201016C000240002020-07-10 11:31AM EDT24.008.000.000.500.00--6176.56%
CHK201016C000250002020-06-25 11:51AM EDT25.000.850.000.000.00-2050.00%
CHKAQ201016C000260002020-07-10 11:31AM EDT26.001.000.001.320.00--10244.92%
CHKAQ201016C000270002020-08-20 2:03PM EDT27.000.050.000.500.00-340196.88%
CHK201016C000280002020-06-19 3:59PM EDT28.001.690.000.000.00-10050.00%
CHK201016C000290002020-06-22 6:49PM EDT29.005.950.000.000.00-2350.00%
CHKAQ201016C000300002020-08-24 2:04PM EDT30.000.010.000.500.00-110380214.06%
CHK201016C000310002020-06-26 3:48PM EDT31.000.500.000.000.00-4050.00%
CHKAQ201016C000320002020-07-10 11:31AM EDT32.000.990.000.500.00--5224.41%
CHKAQ201016C000330002020-07-10 11:31AM EDT33.001.530.000.500.00--9229.30%
CHK201016C000340002020-06-22 6:49PM EDT34.006.250.000.000.00-1250.00%
CHKAQ201016C000350002020-08-03 1:40PM EDT35.000.010.000.500.00-224238.67%
CHKAQ201016C000360002020-07-10 11:31AM EDT36.0025.800.000.000.00--150.00%
CHK201016C000370002020-06-22 6:49PM EDT37.003.000.000.000.00-62750.00%
CHK201016C000390002020-06-22 6:49PM EDT39.0010.000.000.000.00-1450.00%
CHK201016C000400002020-06-18 10:30AM EDT40.001.500.000.000.00-5050.00%
CHKAQ201016C000410002020-07-10 11:31AM EDT41.003.300.000.500.00--7262.50%
CHKAQ201016C000430002020-07-10 11:31AM EDT43.000.320.000.500.00--2269.53%
CHKAQ201016C000440002020-08-20 1:59PM EDT44.000.100.000.500.00-812273.05%
CHK201016C000450002020-06-15 3:14PM EDT45.006.200.000.000.00--050.00%
CHKAQ201016C000460002020-07-10 11:31AM EDT46.001.910.000.000.00--1250.00%
CHKAQ201016C000470002020-07-10 11:46AM EDT47.0023.60-0.350.00--3301.56%
CHK201016C000480002020-06-15 3:14PM EDT48.001.950.000.000.00-1050.00%
CHKAQ201016C000490002020-07-10 11:31AM EDT49.003.90-0.500.00--4331.84%
CHKAQ201016C000500002020-07-10 11:31AM EDT50.000.25-0.500.00--55334.96%
CHK201016C000550002020-06-17 11:47AM EDT55.000.850.000.000.00-1050.00%
CHKAQ201016C000600002020-08-12 1:55PM EDT60.000.010.000.500.00-1284317.19%
CHK201016C000650002020-06-15 1:19PM EDT65.001.100.000.000.00-12050.00%
CHK201016C000700002020-06-18 2:46PM EDT70.000.850.000.000.00-2050.00%
CHKAQ201016C000800002020-07-10 11:31AM EDT80.000.10-0.000.00--350.00%
CHKAQ201016C001000002020-07-10 11:31AM EDT100.000.280.000.500.00--52385.16%
CHK201016C001050002020-06-15 4:14PM EDT105.002.170.000.000.00--050.00%
CHKAQ201016C001100002020-07-10 11:31AM EDT110.000.66-1.250.00--11541.99%
CHKAQ201016C001150002020-07-10 11:31AM EDT115.000.01-0.000.00--1350.00%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK201016P000005002020-04-14 11:00AM EDT0.500.380.000.000.00-10050.00%
CHK201016P000010002020-04-13 11:49AM EDT1.000.880.000.000.00-66050.00%
CHK201016P000015002020-04-09 10:34AM EDT1.501.340.000.000.00-197150.00%
CHK201016P000020002020-06-26 2:43PM EDT2.000.660.000.000.00-6050.00%
CHK201016P000030002020-06-26 1:44PM EDT3.001.300.000.000.00-2050.00%
CHK201016P000040002020-06-26 10:22AM EDT4.001.820.000.000.00-2050.00%
CHKAQ201016P000050002020-08-24 10:30AM EDT5.001.641.121.620.00-1165481.25%
CHK201016P000060002020-06-24 12:35PM EDT6.002.870.000.000.00-4050.00%
CHK201016P000070002020-06-24 3:48PM EDT7.004.170.000.000.00-10050.00%
CHKAQ201016P000080002020-09-09 12:06PM EDT8.004.353.404.200.00-458570.90%
CHK201016P000090002020-06-26 3:29PM EDT9.005.050.000.000.00-1025.00%
CHKAQ201016P000100002020-09-03 9:42AM EDT10.005.905.206.200.00-22,566624.22%
CHKAQ201016P000110002020-09-08 2:43PM EDT11.007.156.157.150.00-1420643.95%
CHKAQ201016P000120002020-09-01 12:14PM EDT12.009.107.158.150.00-437666.41%
CHK201016P000130002020-06-17 11:14AM EDT13.008.000.000.000.00-300.00%
CHKAQ201016P000140002020-09-18 11:39AM EDT14.009.309.1010.10-0.65-6.53%115698.44%
CHK201016P000150002020-06-23 11:14AM EDT15.0010.620.000.000.00-100.00%
CHKAQ201016P000160002020-09-03 10:48AM EDT16.0011.6010.8012.350.00-113726.37%
CHK201016P000170002020-06-23 10:53AM EDT17.0012.200.000.000.00-100.00%
CHK201016P000180002020-06-26 12:31PM EDT18.0013.490.000.000.00-500.00%
CHKAQ201016P000190002020-09-03 10:47AM EDT19.0014.7513.8015.350.00-14763.67%
CHKAQ201016P000200002020-07-10 12:05PM EDT20.0015.4514.6516.100.00-1056753.32%
CHK201016P000210002020-06-22 6:49PM EDT21.0010.000.000.000.00-3280.00%
CHKAQ201016P000220002020-09-04 10:44AM EDT22.0017.1016.8018.350.00-39793.95%
CHK201016P000230002020-06-22 6:49PM EDT23.0012.400.000.000.00-220.00%
CHKAQ201016P000250002020-08-10 10:27AM EDT25.0020.7019.9021.350.00-722824.41%
CHKAQ201016P000260002020-07-10 11:31AM EDT26.0020.0020.5522.200.00--5806.06%
CHK201016P000270002020-06-22 6:49PM EDT27.0020.270.000.000.00-310.00%
CHKAQ201016P000280002020-07-10 11:46AM EDT28.0021.1022.7524.200.00--1830.47%
CHK201016P000300002020-06-22 6:49PM EDT30.0023.000.000.000.00-2320.00%
CHKAQ201016P000340002020-07-10 11:46AM EDT34.0029.3128.6530.150.00--3858.59%
CHK201016P000350002020-06-22 6:49PM EDT35.0026.800.000.000.00-130.00%
CHKAQ201016P000370002020-07-10 11:46AM EDT37.0028.0031.5033.150.00--1866.21%
CHKAQ201016P000390002020-07-10 11:31AM EDT39.0024.9533.6535.100.00--1880.47%
CHKAQ201016P000400002020-08-06 11:46AM EDT40.0033.9534.9536.550.00-2125923.05%
CHK201016P000410002020-06-15 4:15PM EDT41.0029.500.000.000.00--00.00%
CHK201016P000440002020-06-15 4:15PM EDT44.0036.000.000.000.00--00.00%
CHKAQ201016P000500002020-07-10 11:31AM EDT50.0041.0044.2046.100.00--2900.98%
CHKAQ201016P000600002020-07-10 11:31AM EDT60.0046.8054.1056.100.00--1925.98%
CHK201016P001150002020-06-18 10:12AM EDT115.00109.800.000.000.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità