CHK - Chesapeake Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK190719C000005002019-07-01 9:42AM EDT0.501.531.151.260.00-10700.00%
CHK190719C000010002019-07-17 3:46PM EDT1.000.720.670.73-0.06-7.69%567650.00%
CHK190719C000015002019-07-17 3:49PM EDT1.500.220.150.22-0.09-29.03%9342,932150.00%
CHK190719C000020002019-07-17 3:47PM EDT2.000.010.010.000.00-17532,696112.50%
CHK190719C000025002019-07-17 10:20AM EDT2.500.010.000.000.00-319,62050.00%
CHK190719C000030002019-07-15 3:54PM EDT3.000.010.000.000.00-4037,40850.00%
CHK190719C000035002019-07-17 10:28AM EDT3.500.010.000.000.00-317,11750.00%
CHK190719C000040002019-07-02 9:30AM EDT4.000.010.000.000.00-410,06850.00%
CHK190719C000045002019-06-26 10:33AM EDT4.500.020.000.010.00-265,481475.00%
CHK190719C000050002019-07-03 10:42AM EDT5.000.010.000.000.00-63,92750.00%
CHK190719C000055002019-06-25 2:49PM EDT5.500.030.000.020.00-62,282612.50%
CHK190719C000060002019-07-16 10:54AM EDT6.000.010.010.000.00-1997600.00%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK190719P000010002019-07-15 3:15PM EDT1.000.010.000.000.00-11,17050.00%
CHK190719P000015002019-07-17 10:06AM EDT1.500.010.000.010.00-97,00993.75%
CHK190719P000020002019-07-17 3:56PM EDT2.000.290.250.30+0.07+31.82%73615,03950.00%
CHK190719P000025002019-07-17 1:55PM EDT2.500.760.770.80+0.05+7.04%110,117100.00%
CHK190719P000030002019-07-17 2:45PM EDT3.001.271.241.30+0.11+9.48%71,890100.00%
CHK190719P000035002019-07-17 12:39PM EDT3.501.791.741.85+0.20+12.58%110253581.25%
CHK190719P000040002019-06-28 12:34PM EDT4.002.072.282.320.00-3105200.00%
CHK190719P000045002019-06-14 12:35PM EDT4.502.742.582.600.00-11120.00%
CHK190719P000050002019-07-16 11:08AM EDT5.003.153.253.350.00-929200.00%
CHK190719P000055002019-05-30 9:30AM EDT5.503.353.503.600.00-1060.00%
CHK190719P000060002019-06-07 10:59AM EDT6.002.654.104.250.00-2250.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità