Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.761,29 +672,05 (+1,10%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-06-04 1:44PM EDT | 65.00 | 24.10 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 57.03% |
| CHK240719C00070000 | 2024-01-30 10:30AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHK240719C00075000 | 2024-03-11 1:24PM EDT | 75.00 | 10.70 | 15.30 | 18.00 | 0.00 | - | 1 | 11 | 110.21% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 8.00 | 10.40 | 0.00 | - | 2 | 7 | 57.81% |
| CHK240719C00080000 | 2024-06-03 11:17AM EDT | 80.00 | 10.96 | 5.70 | 6.50 | 0.00 | - | 2 | 78 | 32.52% |
| CHK240719C00082500 | 2024-06-13 11:55AM EDT | 82.50 | 4.07 | 3.80 | 4.40 | -0.33 | -7.50% | 2 | 62 | 27.92% |
| CHK240719C00085000 | 2024-06-13 3:44PM EDT | 85.00 | 2.70 | 1.40 | 2.65 | 0.00 | - | 31 | 1,339 | 24.54% |
| CHK240719C00087500 | 2024-06-14 10:39AM EDT | 87.50 | 1.00 | 1.20 | 1.45 | -0.67 | -40.12% | 6 | 329 | 23.00% |
| CHK240719C00090000 | 2024-06-14 1:11PM EDT | 90.00 | 0.65 | 0.55 | 0.70 | -0.15 | -18.75% | 6 | 3,963 | 22.02% |
| CHK240719C00092500 | 2024-06-14 2:57PM EDT | 92.50 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 9 | 342 | 23.34% |
| CHK240719C00095000 | 2024-06-14 12:00PM EDT | 95.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 1 | 1,167 | 25.10% |
| CHK240719C00097500 | 2024-06-14 11:17AM EDT | 97.50 | 0.10 | 0.00 | 0.15 | -0.27 | -72.97% | 2 | 115 | 26.37% |
| CHK240719C00100000 | 2024-06-13 1:08PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 183 | 31.98% |
| CHK240719C00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 1,140 | 34.77% |
| CHK240719C00110000 | 2024-06-13 3:16PM EDT | 110.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 55 | 76 | 63.33% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 6 | 55.52% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 110.94% |
| CHK240719P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 80.32% |
| CHK240719P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 78 | 60.47% |
| CHK240719P00075000 | 2024-06-04 3:38PM EDT | 75.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | 1 | 126 | 45.83% |
| CHK240719P00077500 | 2024-04-23 10:26AM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 6.25% |
| CHK240719P00080000 | 2024-06-14 11:15AM EDT | 80.00 | 0.52 | 0.45 | 0.70 | +0.12 | +30.00% | 1 | 439 | 24.15% |
| CHK240719P00082500 | 2024-06-14 2:00PM EDT | 82.50 | 1.05 | 0.95 | 1.10 | +0.30 | +40.00% | 2 | 6,670 | 20.95% |
| CHK240719P00085000 | 2024-06-14 12:41PM EDT | 85.00 | 1.85 | 1.80 | 2.00 | +0.25 | +15.62% | 4 | 4,726 | 19.70% |
| CHK240719P00087500 | 2024-06-14 9:45AM EDT | 87.50 | 2.92 | 2.35 | 3.50 | +0.25 | +9.36% | 2 | 377 | 19.83% |
| CHK240719P00090000 | 2024-06-14 12:46PM EDT | 90.00 | 4.96 | 4.70 | 5.70 | +1.97 | +65.89% | 9 | 244 | 23.80% |
| CHK240719P00092500 | 2024-04-30 9:42AM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CHK240719P00095000 | 2024-06-13 10:59AM EDT | 95.00 | 9.52 | 7.90 | 11.70 | 0.00 | - | 5 | 24 | 48.61% |
| CHK240719P00097500 | 2024-06-06 12:50PM EDT | 97.50 | 9.40 | 10.20 | 14.40 | 0.00 | - | - | 0 | 57.01% |
| CHK240719P00100000 | 2024-06-13 10:59AM EDT | 100.00 | 14.38 | 12.70 | 16.90 | 0.00 | - | 3 | 3 | 62.70% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 161.99% |
