Italia markets open in 7 hours 55 minutes

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'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK200821C000030002020-06-26 12:50PM EDT3.008.950.000.000.00-300.00%
CHKAQ200821C000040002020-07-06 9:40AM EDT4.001.813.203.950.00--210.00%
CHK200821C000050002020-06-26 3:59PM EDT5.006.700.000.000.00-2000.00%
CHKAQ200821C000060002020-07-09 11:45AM EDT6.002.001.051.520.00-340.00%
CHK200821C000070002020-06-22 6:49PM EDT7.0036.520.000.000.00-100.00%
CHKAQ200821C000080002020-07-08 10:54AM EDT8.002.060.410.810.00-20160.00%
CHKAQ200821C000090002020-07-10 2:06PM EDT9.001.290.180.680.00-121990.00%
CHK200821C000100002020-06-26 2:51PM EDT10.002.840.000.000.00-800.00%
CHK200821C000110002020-06-26 2:16PM EDT11.002.560.000.000.00-100.00%
CHK200821C000120002020-06-26 3:34PM EDT12.002.300.000.000.00-703.13%
CHK200821C000130002020-06-23 10:40AM EDT13.002.500.000.000.00-2012.50%
CHKAQ200821C000140002020-08-05 10:33AM EDT14.000.100.000.500.00-523103.91%
CHKAQ200821C000150002020-08-05 12:28PM EDT15.000.010.000.250.00-1401103.52%
CHK200821C000160002020-06-25 10:19AM EDT16.003.900.000.000.00-1050.00%
CHK200821C000170002020-06-16 10:42AM EDT17.003.800.000.000.00-3050.00%
CHKAQ200821C000180002020-07-31 1:12PM EDT18.000.100.000.500.00-1449185.55%
CHK200821C000190002020-06-16 11:11AM EDT19.003.820.000.000.00-11050.00%
CHK200821C000200002020-06-26 2:19PM EDT20.000.760.000.000.00-2050.00%
CHKAQ200821C000210002020-07-31 1:14PM EDT21.000.050.000.500.00-1020229.30%
CHK200821C000220002020-06-16 2:42PM EDT22.002.780.000.000.00-2050.00%
CHKAQ200821C000230002020-08-03 1:18PM EDT23.000.010.000.500.00-202235253.91%
CHK200821C000250002020-06-26 12:51PM EDT25.000.400.000.000.00-38050.00%
CHK200821C000260002020-06-26 2:19PM EDT26.000.500.000.000.00-15050.00%
CHKAQ200821C000270002020-07-10 12:01PM EDT27.000.660.001.250.00--11372.27%
CHKAQ200821C000280002020-07-10 11:46AM EDT28.001.200.000.500.00--58304.30%
CHKAQ200821C000290002020-07-10 11:31AM EDT29.003.950.001.250.00--1391.80%
CHKAQ200821C000300002020-07-31 1:11PM EDT30.000.050.000.450.00-2095314.06%
CHK200821C000340002020-06-26 3:22PM EDT34.000.600.000.000.00-2050.00%
CHKAQ200821C000350002020-07-31 1:10PM EDT35.000.050.000.500.00-220357.81%
CHK200821C000360002020-06-26 10:11AM EDT36.000.400.000.000.00-1050.00%
CHKAQ200821C000370002020-07-10 11:46AM EDT37.000.90-0.500.00--1430.86%
CHKAQ200821C000400002020-07-31 1:09PM EDT40.000.030.000.500.00-1350388.28%
CHKAQ200821C000430002020-07-10 11:31AM EDT43.001.550.000.500.00--50404.69%
CHK200821C000450002020-06-15 3:44PM EDT45.002.570.000.000.00--050.00%
CHKAQ200821C000500002020-07-10 11:31AM EDT50.002.00-1.250.00--17632.81%
CHK200821C000550002020-06-15 3:29PM EDT55.003.300.000.000.00--050.00%
CHK200821C000600002020-06-24 9:30AM EDT60.000.200.000.000.00-7050.00%
CHKAQ200821C000650002020-07-10 11:46AM EDT65.001.30-0.000.00--2150.00%
CHK200821C000750002020-06-15 4:14PM EDT75.001.180.000.000.00--050.00%
CHK200821C000900002020-06-18 11:59AM EDT90.000.200.000.000.00--050.00%
CHK200821C000950002020-06-15 4:14PM EDT95.000.400.000.000.00--050.00%
CHKAQ200821C001000002020-07-10 11:31AM EDT100.000.05-0.500.00--3651.17%
CHKAQ200821C001050002020-07-10 11:31AM EDT105.001.45-1.250.00--2803.13%
CHKAQ200821C001100002020-07-10 11:31AM EDT110.001.00-0.500.00--7670.31%
CHKAQ200821C001150002020-07-10 11:31AM EDT115.000.20-0.500.00--6678.91%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK200821P000030002020-06-26 3:30PM EDT3.001.000.000.000.00-37050.00%
CHK200821P000040002020-06-26 2:49PM EDT4.001.440.000.000.00-4050.00%
CHKAQ200821P000050002020-08-03 1:35PM EDT5.000.880.750.780.00-3223550.78%
CHK200821P000060002020-06-23 9:46AM EDT6.002.940.000.000.00-4050.00%
CHK200821P000070002020-06-25 2:04PM EDT7.002.920.000.000.00-2050.00%
CHK200821P000080002020-06-26 1:50PM EDT8.003.210.000.000.00-1050.00%
CHK200821P000090002020-06-24 11:16AM EDT9.004.350.000.000.00-10050.00%
CHK200821P000100002020-06-26 3:39PM EDT10.005.000.000.000.00-17025.00%
CHKAQ200821P000110002020-06-30 3:49PM EDT11.007.153.854.600.00--12588.09%
CHK200821P000120002020-06-26 10:31AM EDT12.006.400.000.000.00-100.00%
CHKAQ200821P000130002020-07-10 11:31AM EDT13.007.156.507.350.00--10761.72%
CHK200821P000140002020-06-25 9:30AM EDT14.007.850.000.000.00-1000.00%
CHK200821P000150002020-06-26 11:18AM EDT15.008.550.000.000.00-800.00%
CHKAQ200821P000160002020-07-10 11:31AM EDT16.009.809.3010.300.00--13825.59%
CHKAQ200821P000170002020-06-30 10:54AM EDT17.0010.909.2510.200.00--13708.98%
CHK200821P000180002020-06-17 9:56AM EDT18.0012.250.000.000.00-2100.00%
CHKAQ200821P000190002020-07-09 11:47AM EDT19.0012.7512.8013.550.00-510937.50%
CHK200821P000200002020-06-24 11:54AM EDT20.0013.800.000.000.00-100.00%
CHK200821P000210002020-06-15 4:14PM EDT21.008.600.000.000.00--00.00%
CHKAQ200821P000220002020-07-01 9:49AM EDT22.0016.9514.4015.800.00--8846.48%
CHKAQ200821P000230002020-07-02 10:38AM EDT23.0018.8115.2516.350.00-11824.22%
CHK200821P000240002020-06-15 11:52AM EDT24.0016.900.000.000.00-100.00%
CHKAQ200821P000250002020-07-14 12:01PM EDT25.0019.6017.5019.000.00-1013906.45%
CHKAQ200821P000300002020-07-14 11:51AM EDT30.0024.2522.3024.200.00-1070962.11%
CHK200821P000350002020-06-15 3:15PM EDT35.0026.030.000.000.00--00.00%
CHK200821P000700002020-06-15 3:30PM EDT70.0053.200.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità