| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK190719C00000500 | 2019-07-01 9:42AM EDT | 0.50 | 1.53 | 1.15 | 1.26 | 0.00 | - | 1 | 0 | 700.00% |
| CHK190719C00001000 | 2019-07-17 3:46PM EDT | 1.00 | 0.72 | 0.67 | 0.73 | -0.06 | -7.69% | 5 | 676 | 50.00% |
| CHK190719C00001500 | 2019-07-17 3:49PM EDT | 1.50 | 0.22 | 0.15 | 0.22 | -0.09 | -29.03% | 934 | 2,932 | 150.00% |
| CHK190719C00002000 | 2019-07-17 3:47PM EDT | 2.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 175 | 32,696 | 112.50% |
| CHK190719C00002500 | 2019-07-17 10:20AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19,620 | 50.00% |
| CHK190719C00003000 | 2019-07-15 3:54PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 37,408 | 50.00% |
| CHK190719C00003500 | 2019-07-17 10:28AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17,117 | 50.00% |
| CHK190719C00004000 | 2019-07-02 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10,068 | 50.00% |
| CHK190719C00004500 | 2019-06-26 10:33AM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 5,481 | 475.00% |
| CHK190719C00005000 | 2019-07-03 10:42AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,927 | 50.00% |
| CHK190719C00005500 | 2019-06-25 2:49PM EDT | 5.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 2,282 | 612.50% |
| CHK190719C00006000 | 2019-07-16 10:54AM EDT | 6.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 997 | 600.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK190719P00001000 | 2019-07-15 3:15PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,170 | 50.00% |
| CHK190719P00001500 | 2019-07-17 10:06AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 7,009 | 93.75% |
| CHK190719P00002000 | 2019-07-17 3:56PM EDT | 2.00 | 0.29 | 0.25 | 0.30 | +0.07 | +31.82% | 736 | 15,039 | 50.00% |
| CHK190719P00002500 | 2019-07-17 1:55PM EDT | 2.50 | 0.76 | 0.77 | 0.80 | +0.05 | +7.04% | 1 | 10,117 | 100.00% |
| CHK190719P00003000 | 2019-07-17 2:45PM EDT | 3.00 | 1.27 | 1.24 | 1.30 | +0.11 | +9.48% | 7 | 1,890 | 100.00% |
| CHK190719P00003500 | 2019-07-17 12:39PM EDT | 3.50 | 1.79 | 1.74 | 1.85 | +0.20 | +12.58% | 110 | 253 | 581.25% |
| CHK190719P00004000 | 2019-06-28 12:34PM EDT | 4.00 | 2.07 | 2.28 | 2.32 | 0.00 | - | 3 | 105 | 200.00% |
| CHK190719P00004500 | 2019-06-14 12:35PM EDT | 4.50 | 2.74 | 2.58 | 2.60 | 0.00 | - | 1 | 112 | 0.00% |
| CHK190719P00005000 | 2019-07-16 11:08AM EDT | 5.00 | 3.15 | 3.25 | 3.35 | 0.00 | - | 9 | 29 | 200.00% |
| CHK190719P00005500 | 2019-05-30 9:30AM EDT | 5.50 | 3.35 | 3.50 | 3.60 | 0.00 | - | 10 | 6 | 0.00% |
| CHK190719P00006000 | 2019-06-07 10:59AM EDT | 6.00 | 2.65 | 4.10 | 4.25 | 0.00 | - | 2 | 25 | 0.00% |