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
59.677,99 -784,11 (-1,30%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 12.50 | 17.30 | 0.00 | - | 21 | 23 | 96.78% |
| CHK240517C00080000 | 2024-04-25 3:52PM EDT | 80.00 | 11.70 | 10.00 | 14.90 | 0.00 | - | 9 | 3,097 | 87.52% |
| CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 7.50 | 11.70 | 0.00 | - | 2 | 112 | 66.65% |
| CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 5.10 | 9.10 | 0.00 | - | 24 | 313 | 54.96% |
| CHK240517C00087500 | 2024-04-26 3:19PM EDT | 87.50 | 5.08 | 4.90 | 5.60 | +0.78 | +18.14% | 1 | 1,641 | 31.13% |
| CHK240517C00090000 | 2024-04-26 3:11PM EDT | 90.00 | 3.00 | 2.95 | 4.30 | -0.10 | -3.23% | 7 | 694 | 35.50% |
| CHK240517C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 1.93 | 1.85 | 2.10 | +0.08 | +4.32% | 318 | 501 | 25.59% |
| CHK240517C00095000 | 2024-04-26 1:47PM EDT | 95.00 | 0.95 | 0.80 | 1.10 | -0.10 | -9.52% | 99 | 892 | 24.83% |
| CHK240517C00097500 | 2024-04-26 11:28AM EDT | 97.50 | 0.40 | 0.35 | 0.60 | -0.15 | -27.27% | 84 | 113 | 25.88% |
| CHK240517C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 0.20 | 0.10 | 0.30 | +0.15 | +300.00% | 7 | 7 | 26.47% |
| CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 35 | 39.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 625 | 602 | 113.18% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 94.34% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.10 | 2.20 | 0.00 | - | 3 | 5 | 87.01% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 5 | 2,148 | 55.37% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 60.16% |
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 3 | 3,827 | 57.13% |
| CHK240517P00082500 | 2024-04-26 3:39PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 3,605 | 30.27% |
| CHK240517P00085000 | 2024-04-26 2:18PM EDT | 85.00 | 0.30 | 0.20 | 1.00 | -0.10 | -25.00% | 32 | 429 | 39.67% |
| CHK240517P00087500 | 2024-04-25 2:36PM EDT | 87.50 | 1.05 | 0.60 | 1.00 | 0.00 | - | 2 | 135 | 30.57% |
| CHK240517P00090000 | 2024-04-26 2:54PM EDT | 90.00 | 1.70 | 1.15 | 3.40 | -0.15 | -8.11% | 8 | 71 | 48.85% |
| CHK240517P00092500 | 2024-04-25 9:55AM EDT | 92.50 | 3.97 | 2.05 | 2.95 | 0.00 | - | 6 | 123 | 30.15% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 2.30 | 6.40 | 0.00 | - | 5 | 5 | 52.30% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 6.60 | 10.80 | 0.00 | - | 6 | 6 | 64.06% |
© 2024 Yahoo. Tutti i diritti riservati.