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
58.746,61 -1.234,00 (-2,06%)
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 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 | 49.50 | 54.50 | 0.00 | - | 1 | 19 | 53.98% |
| CHK260116C00045000 | 2024-04-16 10:23AM EDT | 45.00 | 42.00 | 45.00 | 50.00 | 0.00 | - | 10 | 25 | 50.43% |
| 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 | 2024-03-28 11:42AM EDT | 60.00 | 32.47 | 32.50 | 37.00 | 0.00 | - | 10 | 71 | 41.65% |
| CHK260116C00065000 | 2024-02-20 3:22PM EDT | 65.00 | 21.80 | 24.50 | 29.00 | 0.00 | - | - | 1 | 25.26% |
| CHK260116C00070000 | 2024-02-20 3:22PM EDT | 70.00 | 18.93 | 21.10 | 26.00 | 0.00 | - | 1 | 10 | 28.19% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 75.00 | 21.10 | 22.10 | 26.30 | 0.00 | - | 3 | 77 | 37.90% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 80.00 | 21.00 | 19.60 | 23.80 | 0.00 | - | 5 | 90 | 38.37% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 85.00 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 36.19% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 87.50 | 16.59 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 36.74% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 90.00 | 16.10 | 14.20 | 17.60 | +1.15 | +7.69% | 4 | 18 | 34.98% |
| CHK260116C00092500 | 2024-04-15 1:43PM EDT | 92.50 | 12.68 | 12.60 | 16.70 | 0.00 | - | - | 1 | 35.28% |
| CHK260116C00095000 | 2024-04-17 3:21PM EDT | 95.00 | 11.85 | 11.60 | 15.80 | 0.00 | - | 5 | 4 | 35.46% |
| CHK260116C00097500 | 2024-04-15 9:35AM EDT | 97.50 | 11.79 | 11.10 | 14.70 | 0.00 | - | 1 | 1 | 35.10% |
| CHK260116C00100000 | 2024-03-13 12:38PM EDT | 100.00 | 9.30 | 8.50 | 13.50 | 0.00 | - | 50 | 4 | 34.43% |
| CHK260116C00105000 | 2024-04-24 3:54PM EDT | 105.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 1 | 4 | 34.86% |
| CHK260116C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 7.72 | 7.50 | 10.40 | 0.00 | - | 20 | 20 | 34.29% |
| CHK260116C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 5.97 | 6.60 | 8.50 | 0.00 | - | 2 | 0 | 32.90% |
| CHK260116C00120000 | 2024-04-24 11:59AM EDT | 120.00 | 5.35 | 3.70 | 6.80 | 0.00 | - | 20 | 25 | 31.53% |
| CHK260116C00125000 | 2024-02-12 10:30AM EDT | 125.00 | 2.35 | 2.05 | 6.90 | 0.00 | - | 1 | 5 | 33.93% |
| CHK260116C00130000 | 2024-04-23 12:16PM EDT | 130.00 | 3.40 | 2.50 | 5.00 | 0.00 | - | 30 | 485 | 31.34% |
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 | 42.15% |
| CHK260116P00055000 | 2024-03-27 11:18AM EDT | 55.00 | 2.46 | 0.20 | 2.75 | 0.00 | - | 5 | 5 | 38.10% |
| CHK260116P00060000 | 2024-03-12 1:12PM EDT | 60.00 | 4.30 | 1.75 | 5.60 | 0.00 | - | 6 | 20 | 44.04% |
| CHK260116P00065000 | 2024-02-22 12:08PM EDT | 65.00 | 5.90 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 44.48% |
| CHK260116P00070000 | 2024-04-11 9:46AM EDT | 70.00 | 5.44 | 2.95 | 7.40 | 0.00 | - | 5 | 29 | 38.52% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 75.00 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 38.61% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 80.00 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 44.98% |
| CHK260116P00095000 | 2023-10-10 12:00PM EDT | 95.00 | 20.00 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 48.79% |
| CHK260116P00100000 | 2024-01-26 1:38PM EDT | 100.00 | 30.00 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 43.96% |
© 2024 Yahoo. Tutti i diritti riservati.