Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.537,77 +21,50 (+0,04%)
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 | 98.24% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 80.05% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 71.41% |
| CHK240517C00077500 | 2024-03-01 1:27PM EDT | 77.50 | 7.50 | 9.50 | 14.20 | 0.00 | - | 22 | 31 | 59.84% |
| CHK240517C00080000 | 2024-04-19 3:57PM EDT | 80.00 | 8.03 | 5.90 | 10.20 | -1.97 | -19.70% | 2 | 3,095 | 61.40% |
| CHK240517C00082500 | 2024-04-17 11:39AM EDT | 82.50 | 6.46 | 5.80 | 8.00 | +0.46 | +7.67% | 2 | 110 | 54.46% |
| CHK240517C00085000 | 2024-04-19 3:19PM EDT | 85.00 | 3.97 | 4.00 | 4.50 | -0.03 | -0.75% | 22 | 300 | 32.37% |
| CHK240517C00087500 | 2024-04-19 3:33PM EDT | 87.50 | 2.50 | 2.55 | 2.80 | 0.00 | - | 519 | 1,124 | 28.91% |
| CHK240517C00090000 | 2024-04-19 3:54PM EDT | 90.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 32 | 634 | 27.15% |
| CHK240517C00092500 | 2024-04-19 3:01PM EDT | 92.50 | 0.77 | 0.75 | 1.00 | -0.18 | -18.95% | 5 | 201 | 28.37% |
| CHK240517C00095000 | 2024-04-19 11:44AM EDT | 95.00 | 0.42 | 0.40 | 0.50 | -0.04 | -8.70% | 26 | 854 | 27.54% |
| CHK240517C00097500 | 2024-04-18 9:39AM EDT | 97.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 90 | 28.86% |
| CHK240517C00100000 | 2024-04-10 3:26PM EDT | 100.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 5 | 7 | 36.23% |
| CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 37.11% |
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 | 90.28% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | 1 | 37 | 63.09% |
| CHK240517P00072500 | 2024-03-04 10:38AM EDT | 72.50 | 0.85 | 0.10 | 1.20 | 0.00 | - | 3 | 5 | 55.47% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.10 | 0.35 | -0.11 | -44.00% | 5 | 2,143 | 40.48% |
| CHK240517P00077500 | 2024-04-18 1:58PM EDT | 77.50 | 0.26 | 0.20 | 0.35 | 0.00 | - | 25 | 118 | 33.74% |
| CHK240517P00080000 | 2024-04-18 10:47AM EDT | 80.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 10 | 3,825 | 31.93% |
| CHK240517P00082500 | 2024-04-19 2:13PM EDT | 82.50 | 0.90 | 0.90 | 1.15 | -0.20 | -18.18% | 2 | 3,519 | 32.13% |
| CHK240517P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 1.79 | 1.30 | 1.75 | -0.01 | -0.56% | 17 | 418 | 29.71% |
| CHK240517P00087500 | 2024-04-19 2:08PM EDT | 87.50 | 2.80 | 2.50 | 2.90 | -0.05 | -1.75% | 9 | 113 | 30.05% |
| CHK240517P00090000 | 2024-04-15 9:54AM EDT | 90.00 | 4.40 | 3.90 | 4.90 | +0.95 | +27.54% | 1 | 59 | 35.86% |
| CHK240517P00092500 | 2024-04-05 3:44PM EDT | 92.50 | 5.20 | 4.60 | 7.20 | 0.00 | - | 13 | 116 | 42.75% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 10.60 | 15.50 | 0.00 | - | 6 | 6 | 74.54% |
© 2024 Yahoo. Tutti i diritti riservati.