Italia markets open in 7 hours 55 minutes
Dow Jones
27.791,44+357,94(+1,30%)Nasdaq
10.968,36-42,64(-0,39%)Nikkei 225
22.329,94-88,26(-0,39%)
Chesapeake Energy Corporation (CHK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
11,850,00 (0,00%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper21 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK200821C00003000 | 2020-06-26 12:50PM EDT | 3.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHKAQ200821C00004000 | 2020-07-06 9:40AM EDT | 4.00 | 1.81 | 3.20 | 3.95 | 0.00 | - | - | 21 | 0.00% |
| CHK200821C00005000 | 2020-06-26 3:59PM EDT | 5.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHKAQ200821C00006000 | 2020-07-09 11:45AM EDT | 6.00 | 2.00 | 1.05 | 1.52 | 0.00 | - | 3 | 4 | 0.00% |
| CHK200821C00007000 | 2020-06-22 6:49PM EDT | 7.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKAQ200821C00008000 | 2020-07-08 10:54AM EDT | 8.00 | 2.06 | 0.41 | 0.81 | 0.00 | - | 20 | 16 | 0.00% |
| CHKAQ200821C00009000 | 2020-07-10 2:06PM EDT | 9.00 | 1.29 | 0.18 | 0.68 | 0.00 | - | 12 | 199 | 0.00% |
| CHK200821C00010000 | 2020-06-26 2:51PM EDT | 10.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHK200821C00011000 | 2020-06-26 2:16PM EDT | 11.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK200821C00012000 | 2020-06-26 3:34PM EDT | 12.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CHK200821C00013000 | 2020-06-23 10:40AM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHKAQ200821C00014000 | 2020-08-05 10:33AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 23 | 103.91% |
| CHKAQ200821C00015000 | 2020-08-05 12:28PM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 401 | 103.52% |
| CHK200821C00016000 | 2020-06-25 10:19AM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHK200821C00017000 | 2020-06-16 10:42AM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHKAQ200821C00018000 | 2020-07-31 1:12PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 14 | 49 | 185.55% |
| CHK200821C00019000 | 2020-06-16 11:11AM EDT | 19.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CHK200821C00020000 | 2020-06-26 2:19PM EDT | 20.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHKAQ200821C00021000 | 2020-07-31 1:14PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 229.30% |
| CHK200821C00022000 | 2020-06-16 2:42PM EDT | 22.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHKAQ200821C00023000 | 2020-08-03 1:18PM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 202 | 235 | 253.91% |
| CHK200821C00025000 | 2020-06-26 12:51PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CHK200821C00026000 | 2020-06-26 2:19PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHKAQ200821C00027000 | 2020-07-10 12:01PM EDT | 27.00 | 0.66 | 0.00 | 1.25 | 0.00 | - | - | 11 | 372.27% |
| CHKAQ200821C00028000 | 2020-07-10 11:46AM EDT | 28.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 58 | 304.30% |
| CHKAQ200821C00029000 | 2020-07-10 11:31AM EDT | 29.00 | 3.95 | 0.00 | 1.25 | 0.00 | - | - | 1 | 391.80% |
| CHKAQ200821C00030000 | 2020-07-31 1:11PM EDT | 30.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 95 | 314.06% |
| CHK200821C00034000 | 2020-06-26 3:22PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHKAQ200821C00035000 | 2020-07-31 1:10PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 357.81% |
| CHK200821C00036000 | 2020-06-26 10:11AM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHKAQ200821C00037000 | 2020-07-10 11:46AM EDT | 37.00 | 0.90 | - | 0.50 | 0.00 | - | - | 1 | 430.86% |
| CHKAQ200821C00040000 | 2020-07-31 1:09PM EDT | 40.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 13 | 50 | 388.28% |
| CHKAQ200821C00043000 | 2020-07-10 11:31AM EDT | 43.00 | 1.55 | 0.00 | 0.50 | 0.00 | - | - | 50 | 404.69% |
| CHK200821C00045000 | 2020-06-15 3:44PM EDT | 45.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHKAQ200821C00050000 | 2020-07-10 11:31AM EDT | 50.00 | 2.00 | - | 1.25 | 0.00 | - | - | 17 | 632.81% |
| CHK200821C00055000 | 2020-06-15 3:29PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHK200821C00060000 | 2020-06-24 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CHKAQ200821C00065000 | 2020-07-10 11:46AM EDT | 65.00 | 1.30 | - | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CHK200821C00075000 | 2020-06-15 4:14PM EDT | 75.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHK200821C00090000 | 2020-06-18 11:59AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHK200821C00095000 | 2020-06-15 4:14PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHKAQ200821C00100000 | 2020-07-10 11:31AM EDT | 100.00 | 0.05 | - | 0.50 | 0.00 | - | - | 3 | 651.17% |
| CHKAQ200821C00105000 | 2020-07-10 11:31AM EDT | 105.00 | 1.45 | - | 1.25 | 0.00 | - | - | 2 | 803.13% |
| CHKAQ200821C00110000 | 2020-07-10 11:31AM EDT | 110.00 | 1.00 | - | 0.50 | 0.00 | - | - | 7 | 670.31% |
| CHKAQ200821C00115000 | 2020-07-10 11:31AM EDT | 115.00 | 0.20 | - | 0.50 | 0.00 | - | - | 6 | 678.91% |
Opzioni Putper21 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK200821P00003000 | 2020-06-26 3:30PM EDT | 3.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| CHK200821P00004000 | 2020-06-26 2:49PM EDT | 4.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHKAQ200821P00005000 | 2020-08-03 1:35PM EDT | 5.00 | 0.88 | 0.75 | 0.78 | 0.00 | - | 3 | 223 | 550.78% |
| CHK200821P00006000 | 2020-06-23 9:46AM EDT | 6.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHK200821P00007000 | 2020-06-25 2:04PM EDT | 7.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHK200821P00008000 | 2020-06-26 1:50PM EDT | 8.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHK200821P00009000 | 2020-06-24 11:16AM EDT | 9.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHK200821P00010000 | 2020-06-26 3:39PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CHKAQ200821P00011000 | 2020-06-30 3:49PM EDT | 11.00 | 7.15 | 3.85 | 4.60 | 0.00 | - | - | 12 | 588.09% |
| CHK200821P00012000 | 2020-06-26 10:31AM EDT | 12.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKAQ200821P00013000 | 2020-07-10 11:31AM EDT | 13.00 | 7.15 | 6.50 | 7.35 | 0.00 | - | - | 10 | 761.72% |
| CHK200821P00014000 | 2020-06-25 9:30AM EDT | 14.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK200821P00015000 | 2020-06-26 11:18AM EDT | 15.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHKAQ200821P00016000 | 2020-07-10 11:31AM EDT | 16.00 | 9.80 | 9.30 | 10.30 | 0.00 | - | - | 13 | 825.59% |
| CHKAQ200821P00017000 | 2020-06-30 10:54AM EDT | 17.00 | 10.90 | 9.25 | 10.20 | 0.00 | - | - | 13 | 708.98% |
| CHK200821P00018000 | 2020-06-17 9:56AM EDT | 18.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHKAQ200821P00019000 | 2020-07-09 11:47AM EDT | 19.00 | 12.75 | 12.80 | 13.55 | 0.00 | - | 5 | 10 | 937.50% |
| CHK200821P00020000 | 2020-06-24 11:54AM EDT | 20.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK200821P00021000 | 2020-06-15 4:14PM EDT | 21.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHKAQ200821P00022000 | 2020-07-01 9:49AM EDT | 22.00 | 16.95 | 14.40 | 15.80 | 0.00 | - | - | 8 | 846.48% |
| CHKAQ200821P00023000 | 2020-07-02 10:38AM EDT | 23.00 | 18.81 | 15.25 | 16.35 | 0.00 | - | 1 | 1 | 824.22% |
| CHK200821P00024000 | 2020-06-15 11:52AM EDT | 24.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKAQ200821P00025000 | 2020-07-14 12:01PM EDT | 25.00 | 19.60 | 17.50 | 19.00 | 0.00 | - | 10 | 13 | 906.45% |
| CHKAQ200821P00030000 | 2020-07-14 11:51AM EDT | 30.00 | 24.25 | 22.30 | 24.20 | 0.00 | - | 10 | 70 | 962.11% |
| CHK200821P00035000 | 2020-06-15 3:15PM EDT | 35.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHK200821P00070000 | 2020-06-15 3:30PM EDT | 70.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
