Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240816C00070000 | 2024-07-19 11:20AM EDT | 70.00 | 11.28 | 5.80 | 10.10 | 0.00 | - | 1 | 1 | 75.44% |
| CHK240816C00075000 | 2024-07-26 2:51PM EDT | 75.00 | 4.03 | 1.70 | 5.60 | -1.17 | -22.50% | 1 | 5 | 55.49% |
| CHK240816C00077500 | 2024-07-26 3:34PM EDT | 77.50 | 2.00 | 1.95 | 2.90 | -0.35 | -14.89% | 33 | 9 | 37.06% |
| CHK240816C00080000 | 2024-07-26 3:22PM EDT | 80.00 | 1.22 | 1.15 | 1.25 | +0.07 | +6.09% | 54 | 201 | 28.86% |
| CHK240816C00082500 | 2024-07-26 3:08PM EDT | 82.50 | 0.60 | 0.00 | 2.65 | -0.05 | -7.69% | 10 | 340 | 60.43% |
| CHK240816C00085000 | 2024-07-26 3:28PM EDT | 85.00 | 0.24 | 0.15 | 0.40 | -0.01 | -4.00% | 452 | 580 | 32.42% |
| CHK240816C00087500 | 2024-07-26 3:03PM EDT | 87.50 | 0.20 | 0.00 | 0.60 | +0.10 | +100.00% | 50 | 155 | 44.48% |
| CHK240816C00090000 | 2024-07-26 1:12PM EDT | 90.00 | 0.10 | 0.05 | 1.40 | -0.05 | -33.33% | 4 | 194 | 54.44% |
| CHK240816C00092500 | 2024-07-22 10:46AM EDT | 92.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 66 | 57.91% |
| CHK240816C00095000 | 2024-07-19 3:21PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 75.88% |
| CHK240816C00100000 | 2024-07-19 3:15PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 10 | 1 | 52.93% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240816P00060000 | 2024-07-23 3:50PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 97.66% |
| CHK240816P00065000 | 2024-07-26 1:48PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | +0.06 | +120.00% | 5 | 1 | 52.15% |
| CHK240816P00070000 | 2024-07-26 1:48PM EDT | 70.00 | 0.33 | 0.15 | 0.45 | -0.02 | -5.71% | 4 | 22 | 39.06% |
| CHK240816P00075000 | 2024-07-26 2:36PM EDT | 75.00 | 1.17 | 0.00 | 3.50 | -0.33 | -22.00% | 11 | 61 | 65.26% |
| CHK240816P00077500 | 2024-07-26 2:36PM EDT | 77.50 | 1.91 | 0.35 | 3.90 | -0.29 | -13.18% | 70 | 31 | 54.47% |
| CHK240816P00080000 | 2024-07-26 3:24PM EDT | 80.00 | 4.10 | 3.10 | 5.80 | +0.40 | +10.81% | 12 | 17,454 | 61.13% |
| CHK240816P00082500 | 2024-07-26 2:24PM EDT | 82.50 | 5.83 | 3.80 | 7.50 | +0.83 | +16.60% | 47 | 5,692 | 62.40% |
| CHK240816P00085000 | 2024-07-22 12:53PM EDT | 85.00 | 5.00 | 5.80 | 10.10 | 0.00 | - | 4 | 33 | 74.56% |
| CHK240816P00087500 | 2024-07-23 10:23AM EDT | 87.50 | 8.20 | 8.30 | 12.30 | 0.00 | - | 5 | 27 | 79.74% |
| CHK240816P00090000 | 2024-07-15 3:50PM EDT | 90.00 | 6.88 | 10.80 | 14.70 | 0.00 | - | 1 | 30 | 86.96% |
| CHK240816P00100000 | 2024-06-11 1:21PM EDT | 100.00 | 11.20 | 14.50 | 19.30 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.