Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.853,71 -1.445,09 (-2,40%)
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'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 | 37.40% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 13.00 | 17.90 | 0.00 | - | 2 | 7 | 54.27% |
| CHK240719C00080000 | 2024-04-04 1:56PM EDT | 80.00 | 11.95 | 11.80 | 13.70 | 0.00 | - | 30 | 34 | 35.16% |
| CHK240719C00082500 | 2024-04-01 10:11AM EDT | 82.50 | 9.75 | 10.50 | 11.30 | 0.00 | - | 1 | 58 | 31.03% |
| CHK240719C00085000 | 2024-03-26 10:08AM EDT | 85.00 | 6.23 | 7.70 | 8.00 | 0.00 | - | 3 | 1,280 | 19.79% |
| CHK240719C00087500 | 2024-04-24 1:46PM EDT | 87.50 | 6.20 | 6.60 | 7.40 | 0.00 | - | 4 | 241 | 27.82% |
| CHK240719C00090000 | 2024-04-25 10:07AM EDT | 90.00 | 4.62 | 5.40 | 7.50 | 0.00 | - | 2 | 3,842 | 36.88% |
| CHK240719C00092500 | 2024-04-26 10:09AM EDT | 92.50 | 3.55 | 3.90 | 5.10 | +0.89 | +33.46% | 1 | 100 | 30.13% |
| CHK240719C00095000 | 2024-04-26 3:28PM EDT | 95.00 | 3.00 | 2.60 | 3.20 | 0.00 | - | 2 | 1,174 | 25.26% |
| CHK240719C00097500 | 2024-04-26 3:24PM EDT | 97.50 | 2.10 | 1.95 | 2.35 | +0.75 | +55.56% | 1 | 74 | 25.17% |
| CHK240719C00100000 | 2024-04-26 12:36PM EDT | 100.00 | 1.25 | 0.40 | 2.15 | +0.25 | +25.00% | 1 | 171 | 28.22% |
| CHK240719C00105000 | 2024-04-24 3:01PM EDT | 105.00 | 0.55 | 0.55 | 1.10 | 0.00 | - | 1,051 | 1,240 | 27.63% |
| CHK240719C00110000 | 2024-04-03 3:28PM EDT | 110.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 50 | 50 | 26.25% |
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 | 80.08% |
| CHK240719P00060000 | 2024-04-24 10:45AM EDT | 60.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 9 | 49.51% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 61.16% |
| CHK240719P00070000 | 2024-04-22 11:35AM EDT | 70.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 2 | 82 | 62.60% |
| CHK240719P00075000 | 2024-04-23 10:49AM EDT | 75.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 5 | 126 | 32.18% |
| CHK240719P00077500 | 2024-04-23 10:26AM EDT | 77.50 | 0.90 | 0.00 | 0.90 | 0.00 | - | 3 | 353 | 32.57% |
| CHK240719P00080000 | 2024-04-09 3:54PM EDT | 80.00 | 1.60 | 0.00 | 0.90 | 0.00 | - | 52 | 378 | 28.22% |
| CHK240719P00082500 | 2024-04-26 3:27PM EDT | 82.50 | 1.05 | 0.75 | 2.80 | -0.10 | -8.70% | 1 | 1,604 | 38.95% |
| CHK240719P00085000 | 2024-04-24 1:46PM EDT | 85.00 | 1.90 | 0.35 | 1.70 | -0.10 | -5.00% | 20 | 223 | 25.70% |
| CHK240719P00087500 | 2024-04-25 1:57PM EDT | 87.50 | 2.70 | 0.20 | 2.45 | 0.00 | - | 5 | 259 | 25.38% |
| CHK240719P00090000 | 2024-04-26 2:01PM EDT | 90.00 | 3.30 | 1.15 | 3.30 | -1.16 | -26.01% | 13 | 39 | 24.41% |
| CHK240719P00092500 | 2024-04-12 1:32PM EDT | 92.50 | 6.90 | 3.90 | 4.40 | 0.00 | - | 5 | 16 | 23.67% |
| CHK240719P00095000 | 2024-04-05 3:32PM EDT | 95.00 | 8.30 | 4.10 | 6.40 | 0.00 | - | 26 | 23 | 26.77% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 127.05% |
© 2024 Yahoo. Tutti i diritti riservati.