Italia markets close in 4 hours 46 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'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK210115C000005002020-04-14 3:59PM EDT0.500.030.000.000.00-8,15900.00%
CHKAQ210115C000010002020-08-26 9:44AM EDT1.004.203.003.750.00-110.00%
CHK210115C000015002020-04-14 3:59PM EDT1.500.020.000.000.00-23200.00%
CHKAQ210115C000020002020-07-10 11:32AM EDT2.0010.354.255.050.00---0.00%
CHK210115C000025002020-04-14 3:56PM EDT2.500.010.000.000.00-42700.00%
CHK210115C000030002020-06-26 9:54AM EDT3.009.000.000.000.00-1000.00%
CHK210115C000035002020-04-09 2:09PM EDT3.500.020.000.000.00-14600.00%
CHKAQ210115C000040002020-07-10 11:46AM EDT4.0010.032.383.150.00---0.00%
CHK210115C000045002020-04-06 10:53AM EDT4.500.010.000.000.00-1000.00%
CHK210115C000050002020-06-15 11:14AM EDT5.0013.130.000.000.00-100.00%
CHK210115C000055002020-04-08 3:43PM EDT5.500.010.000.000.00-1000.00%
CHKAQ210115C000060002020-07-09 3:26PM EDT6.002.401.532.020.00-110.00%
CHK210115C000070002020-06-19 2:17PM EDT7.006.000.000.000.00-200.00%
CHKAQ210115C000080002020-07-10 11:32AM EDT8.0050.001.001.490.00--160.00%
CHK210115C000090002020-06-25 9:51AM EDT9.003.600.000.000.00-100.00%
CHK210115C000100002020-06-26 3:00PM EDT10.002.500.000.000.00-100.00%
CHK210115C000110002020-06-22 6:49PM EDT11.004.900.000.000.00-1300.00%
CHK210115C000120002020-06-25 10:55AM EDT12.003.630.000.000.00-300.78%
CHK210115C000130002020-06-22 9:45AM EDT13.003.850.000.000.00-406.25%
CHKAQ210115C000140002020-10-01 12:22PM EDT14.000.040.000.000.00-24531712.50%
CHK210115C000150002020-06-26 9:36AM EDT15.001.550.000.000.00-1012.50%
CHK210115C000160002020-06-22 2:59PM EDT16.002.100.000.000.00-5012.50%
CHK210115C000170002020-06-26 3:56PM EDT17.001.870.000.000.00-26025.00%
CHK210115C000180002020-06-24 11:41AM EDT18.001.700.000.000.00-1025.00%
CHKAQ210115C000190002020-07-10 11:32AM EDT19.005.600.110.590.00--16285.74%
CHK210115C000200002020-06-26 3:35PM EDT20.001.200.000.000.00-41025.00%
CHK210115C000210002020-06-22 6:49PM EDT21.005.400.000.000.00-41425.00%
CHK210115C000220002020-06-22 6:49PM EDT22.005.300.000.000.00-505125.00%
CHKAQ210115C000230002020-07-10 11:32AM EDT23.004.130.020.520.00--5100.20%
CHK210115C000240002020-06-22 6:49PM EDT24.007.000.000.000.00-13625.00%
CHKAQ210115C000250002020-09-30 9:39AM EDT25.000.050.000.000.00-211050.00%
CHKAQ210115C000260002020-07-10 11:46AM EDT26.005.100.000.500.00--22110.55%
CHKAQ210115C000270002020-07-10 11:32AM EDT27.004.100.000.500.00--22114.26%
CHK210115C000280002020-06-15 4:00PM EDT28.0014.350.000.000.00-1050.00%
CHK210115C000290002020-06-22 6:49PM EDT29.0031.150.000.000.00-131350.00%
CHK210115C000300002020-06-26 1:58PM EDT30.000.810.000.000.00-51050.00%
CHK210115C000310002020-06-22 1:10PM EDT31.000.500.000.000.00-6050.00%
CHKAQ210115C000320002020-07-10 11:32AM EDT32.000.800.000.500.00--21130.47%
CHKAQ210115C000330002020-07-10 11:32AM EDT33.002.000.000.500.00--2133.20%
CHK210115C000340002020-06-15 11:31AM EDT34.003.600.000.000.00-1050.00%
CHK210115C000350002020-06-23 11:32AM EDT35.001.000.000.000.00-3050.00%
CHK210115C000360002020-06-22 6:49PM EDT36.003.000.000.000.00-3150.00%
CHKAQ210115C000380002020-07-10 11:46AM EDT38.0010.200.000.500.00--1145.90%
CHK210115C000390002020-06-22 6:49PM EDT39.003.000.000.000.00-1750.00%
CHK210115C000400002020-06-26 1:56PM EDT40.001.000.000.000.00-1050.00%
CHK210115C000410002020-06-22 6:49PM EDT41.003.030.000.000.00-2750.00%
CHK210115C000420002020-06-15 4:15PM EDT42.004.550.000.000.00--050.00%
CHKAQ210115C000430002020-07-10 11:32AM EDT43.001.460.000.500.00--3156.64%
CHKAQ210115C000440002020-07-10 11:32AM EDT44.0025.400.000.500.00--5158.59%
CHK210115C000450002020-06-17 11:17AM EDT45.001.600.000.000.00-1050.00%
CHK210115C000460002020-06-15 4:00PM EDT46.0024.400.000.000.00--050.00%
CHK210115C000470002020-06-15 4:00PM EDT47.0020.200.000.000.00--050.00%
CHKAQ210115C000480002020-07-10 11:46AM EDT48.0020.200.000.500.00--9166.02%
CHKAQ210115C000490002020-07-10 11:46AM EDT49.0019.800.000.500.00--11167.77%
CHKAQ210115C000500002020-07-31 12:20PM EDT50.000.050.000.050.00-11583121.88%
CHKAQ210115C000550002020-08-03 3:53PM EDT55.000.010.000.500.00-147177.34%
CHKAQ210115C000600002020-10-19 3:47PM EDT60.000.050.000.000.00-6861,26550.00%
CHKAQ210115C000650002020-07-24 11:16AM EDT65.000.010.000.500.00-12190.82%
CHK210115C000700002020-06-24 10:44AM EDT70.000.640.000.000.00-2050.00%
CHK210115C000750002020-06-15 4:15PM EDT75.003.100.000.000.00--050.00%
CHK210115C000800002020-06-15 4:15PM EDT80.002.810.000.000.00--050.00%
CHKAQ210115C000850002020-07-10 11:32AM EDT85.001.65-0.500.00--11239.26%
CHKAQ210115C000900002020-07-10 11:32AM EDT90.001.50-0.500.00--27243.95%
CHKAQ210115C000950002020-07-10 11:47AM EDT95.000.25-0.500.00--10248.24%
CHKAQ210115C001000002020-08-18 2:41PM EDT100.000.050.000.500.00-523223.83%
CHKAQ210115C001050002020-07-10 11:46AM EDT105.000.40-4.900.00--14487.21%
CHK210115C001150002020-06-24 10:04AM EDT115.001.000.000.000.00-1050.00%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHK210115P000005002020-04-14 3:59PM EDT0.500.380.000.000.00-594050.00%
CHK210115P000010002020-06-26 3:53PM EDT1.000.520.000.000.00-25050.00%
CHK210115P000015002020-04-14 3:26PM EDT1.501.410.000.000.00-211050.00%
CHKAQ210115P000020002020-09-23 2:37PM EDT2.000.890.250.750.00-5884362.89%
CHK210115P000025002020-04-14 3:06PM EDT2.502.470.000.000.00-60050.00%
CHKAQ210115P000030002020-10-16 3:55PM EDT3.001.010.000.000.00-157650.00%
CHK210115P000035002020-03-19 10:51AM EDT3.503.350.000.000.00-198050.00%
CHKAQ210115P000040002020-09-16 1:23PM EDT4.001.751.311.810.00-124367.97%
CHK210115P000045002020-04-13 10:15AM EDT4.504.330.000.000.00-1050.00%
CHKAQ210115P000050002020-08-05 3:59PM EDT5.002.502.413.150.00-598440.82%
CHK210115P000055002020-04-13 10:15AM EDT5.505.320.000.000.00-1050.00%
CHK210115P000060002020-06-16 9:37AM EDT6.003.770.000.000.00-16025.00%
CHK210115P000070002020-06-26 12:03PM EDT7.003.600.000.000.00-10025.00%
CHKAQ210115P000080002020-09-09 12:06PM EDT8.005.004.955.750.00-431466.80%
CHKAQ210115P000090002020-10-20 3:44PM EDT9.006.450.000.000.00-56612.50%
CHK210115P000100002020-06-26 10:31AM EDT10.007.000.000.000.00-14012.50%
CHKAQ210115P000110002020-08-27 9:30AM EDT11.008.757.908.900.00-122515.23%
CHKAQ210115P000120002020-09-03 9:39AM EDT12.009.408.909.900.00-111526.17%
CHKAQ210115P000130002020-10-12 2:00PM EDT13.0010.600.000.000.00-1400.00%
CHK210115P000140002020-06-24 1:53PM EDT14.0010.670.000.000.00-400.00%
CHKAQ210115P000150002020-10-16 3:20PM EDT15.0011.350.000.000.00-20840.00%
CHKAQ210115P000160002020-07-10 11:32AM EDT16.008.5012.0513.650.00--15513.09%
CHKAQ210115P000170002020-07-10 11:32AM EDT17.0013.8013.1014.650.00--32522.27%
CHK210115P000180002020-06-22 6:49PM EDT18.0014.550.000.000.00-1170.00%
CHK210115P000190002020-06-15 4:15PM EDT19.0011.000.000.000.00--00.00%
CHK210115P000200002020-06-22 6:49PM EDT20.0016.500.000.000.00-13050.00%
CHKAQ210115P000220002020-07-31 10:06AM EDT22.0017.5018.7520.300.00-12606.64%
CHK210115P000240002020-06-22 6:49PM EDT24.0019.400.000.000.00-5300.00%
CHK210115P000250002020-06-22 6:49PM EDT25.0020.000.000.000.00-2520.00%
CHK210115P000280002020-06-22 6:49PM EDT28.0018.000.000.000.00--40.00%
CHKAQ210115P000290002020-07-10 11:47AM EDT29.0023.1524.7026.650.00--6565.23%
CHKAQ210115P000300002020-07-10 11:32AM EDT30.0025.3025.7027.650.00--16568.75%
CHK210115P000310002020-06-16 2:00PM EDT31.0028.200.000.000.00-1100.00%
CHK210115P000320002020-06-22 6:49PM EDT32.0025.900.000.000.00--10.00%
CHK210115P000340002020-06-15 4:00PM EDT34.0027.400.000.000.00--00.00%
CHK210115P000350002020-06-25 10:45AM EDT35.0030.150.000.000.00-4500.00%
CHKAQ210115P000380002020-07-10 11:32AM EDT38.0031.4033.6535.600.00--1588.67%
CHK210115P000400002020-06-15 4:00PM EDT40.0032.500.000.000.00-100.00%
CHK210115P000430002020-06-15 4:00PM EDT43.0036.500.000.000.00--00.00%
CHKAQ210115P000440002020-07-10 11:47AM EDT44.0030.0039.6041.550.00--2599.22%
CHK210115P000550002020-06-15 4:00PM EDT55.0046.200.000.000.00-500.00%
CHK210115P000600002020-06-15 4:00PM EDT60.0051.500.000.000.00-100.00%
CHK210115P000800002020-06-15 4:00PM EDT80.0071.500.000.000.00--00.00%