Deutsche Märkte öffnen in 3 Stunden 13 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.729,69 +2.275,75 (+4,26%) CMC Crypto 200
1.286,23 +15,49 (+1,22%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 69.53% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 121.92% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 57.03% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 8.60 | 10.90 | 0.00 | - | 21 | 23 | 74.22% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 4.70 | 8.80 | 0.00 | - | 29 | 3,077 | 68.80% |
| CHK240517C00082500 | 2024-05-01 10:40AM EDT | 82.50 | 4.50 | 4.40 | 5.80 | 0.00 | - | 1 | 113 | 46.90% |
| CHK240517C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 2.70 | 2.50 | 3.90 | 0.00 | - | 6 | 312 | 42.02% |
| CHK240517C00087500 | 2024-05-02 2:47PM EDT | 87.50 | 1.19 | 1.10 | 1.20 | -0.16 | -11.85% | 77 | 1,616 | 21.68% |
| CHK240517C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 39 | 676 | 21.78% |
| CHK240517C00092500 | 2024-05-02 2:34PM EDT | 92.50 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 17 | 774 | 22.46% |
| CHK240517C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 945 | 26.86% |
| CHK240517C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 203 | 32.81% |
| CHK240517C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 92 | 34.38% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 55.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 625 | 602 | 118.51% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 97.36% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 83.79% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 5 | 2,148 | 51.07% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 55.27% |
| CHK240517P00080000 | 2024-05-02 12:25PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 3,827 | 29.59% |
| CHK240517P00082500 | 2024-05-02 1:31PM EDT | 82.50 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 5 | 3,557 | 27.15% |
| CHK240517P00085000 | 2024-05-02 3:35PM EDT | 85.00 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 20 | 486 | 26.78% |
| CHK240517P00087500 | 2024-05-02 2:48PM EDT | 87.50 | 2.15 | 2.20 | 3.50 | -0.10 | -4.44% | 34 | 163 | 44.46% |
| CHK240517P00090000 | 2024-05-02 3:26PM EDT | 90.00 | 4.46 | 4.00 | 4.30 | +0.06 | +1.36% | 9 | 383 | 32.96% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 5.40 | 7.00 | +0.50 | +9.09% | 2 | 142 | 47.10% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 7.00 | 10.90 | 0.00 | - | 5 | 5 | 80.54% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 11.50 | 16.00 | 0.00 | - | 6 | 6 | 56.10% |
