Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.361,18 +380,79 (+0,61%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-05-22 10:07AM EDT | 65.00 | 24.20 | 25.50 | 28.10 | 0.00 | - | 5 | 2,300 | 106.74% |
| CHK240621C00070000 | 2024-05-28 3:38PM EDT | 70.00 | 21.00 | 19.00 | 23.10 | 0.00 | - | 3 | 3 | 57.23% |
| CHK240621C00075000 | 2024-05-31 3:45PM EDT | 75.00 | 16.01 | 14.10 | 18.10 | +1.38 | +9.43% | 4 | 6 | 96.63% |
| CHK240621C00077500 | 2024-05-14 1:45PM EDT | 77.50 | 12.20 | 11.80 | 15.60 | 0.00 | - | 20 | 0 | 86.01% |
| CHK240621C00080000 | 2024-05-14 3:36PM EDT | 80.00 | 10.50 | 9.50 | 13.20 | 0.00 | - | 1 | 50 | 76.98% |
| CHK240621C00082500 | 2024-05-28 11:10AM EDT | 82.50 | 7.10 | 6.70 | 10.70 | 0.00 | - | 3 | 5 | 66.21% |
| CHK240621C00085000 | 2024-05-22 12:08PM EDT | 85.00 | 6.30 | 4.50 | 8.20 | +0.90 | +16.67% | 2 | 1,193 | 55.25% |
| CHK240621C00087500 | 2024-05-29 1:50PM EDT | 87.50 | 2.91 | 2.50 | 4.50 | 0.00 | - | 3 | 593 | 28.17% |
| CHK240621C00090000 | 2024-05-31 12:38PM EDT | 90.00 | 2.25 | 2.35 | 2.50 | -0.02 | -0.88% | 525 | 2,749 | 23.12% |
| CHK240621C00092500 | 2024-05-31 3:07PM EDT | 92.50 | 1.20 | 1.05 | 1.70 | +0.17 | +16.50% | 32 | 1,463 | 27.39% |
| CHK240621C00095000 | 2024-05-31 12:49PM EDT | 95.00 | 0.44 | 0.35 | 0.60 | +0.04 | +10.00% | 4 | 1,174 | 22.63% |
| CHK240621C00097500 | 2024-05-30 11:44AM EDT | 97.50 | 0.17 | 0.15 | 0.25 | 0.00 | - | 4 | 1,925 | 22.90% |
| CHK240621C00100000 | 2024-05-29 2:59PM EDT | 100.00 | 0.12 | 0.00 | 0.35 | +0.07 | +140.00% | 1 | 628 | 31.30% |
| CHK240621C00105000 | 2024-05-06 12:52PM EDT | 105.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 150 | 39.16% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 108.74% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 80.66% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 82.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 172.46% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 172.71% |
| CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 69.53% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 113.82% |
| CHK240621P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 4 | 187 | 91.65% |
| CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 500 | 512 | 84.23% |
| CHK240621P00075000 | 2024-05-06 11:56AM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 459 | 74.95% |
| CHK240621P00077500 | 2024-05-31 1:16PM EDT | 77.50 | 2.15 | 0.00 | 0.85 | +2.00 | +1,333.33% | 100 | 669 | 60.89% |
| CHK240621P00080000 | 2024-05-22 11:58AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 827 | 36.91% |
| CHK240621P00082500 | 2024-05-23 11:50AM EDT | 82.50 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 8,358 | 33.94% |
| CHK240621P00085000 | 2024-05-31 1:16PM EDT | 85.00 | 0.20 | 0.00 | 0.40 | -0.07 | -25.93% | 100 | 3,622 | 26.22% |
| CHK240621P00087500 | 2024-05-30 2:40PM EDT | 87.50 | 0.89 | 0.40 | 0.85 | +0.22 | +32.84% | 1 | 310 | 25.10% |
| CHK240621P00090000 | 2024-05-31 1:24PM EDT | 90.00 | 1.20 | 1.15 | 1.40 | -0.44 | -26.83% | 7 | 3,197 | 21.12% |
| CHK240621P00092500 | 2024-05-31 3:58PM EDT | 92.50 | 2.50 | 2.20 | 2.60 | +0.15 | +6.38% | 35 | 411 | 19.39% |
| CHK240621P00095000 | 2024-05-23 3:40PM EDT | 95.00 | 6.10 | 2.75 | 6.20 | 0.00 | - | 5 | 5 | 43.04% |
| CHK240621P00100000 | 2024-05-28 12:25PM EDT | 100.00 | 9.30 | 7.10 | 11.10 | 0.00 | - | 16 | 0 | 59.16% |
