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
61.808,71 +165,06 (+0,27%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117C00040000 | 2024-01-26 4:59PM EDT | 40.00 | 40.50 | 40.00 | 44.50 | 0.00 | - | 6 | 7 | 0.00% |
| CHK250117C00050000 | 2024-02-21 12:33PM EDT | 50.00 | 33.90 | 35.00 | 39.50 | 0.00 | - | 4 | 0 | 62.73% |
| CHK250117C00055000 | 2024-05-17 3:42PM EDT | 55.00 | 38.00 | 28.50 | 33.40 | 0.00 | - | 10 | 26 | 62.96% |
| CHK250117C00060000 | 2024-03-28 11:37AM EDT | 60.00 | 30.25 | 30.60 | 35.40 | 0.00 | - | 11 | 254 | 81.38% |
| CHK250117C00065000 | 2023-07-19 12:25PM EDT | 65.00 | 22.00 | 23.00 | 27.50 | 0.00 | - | 1 | 3 | 55.98% |
| CHK250117C00070000 | 2024-04-25 2:55PM EDT | 70.00 | 23.69 | 19.00 | 23.50 | 0.00 | - | 3 | 46 | 51.81% |
| CHK250117C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 21.34 | 17.10 | 21.40 | 0.00 | - | - | 3 | 59.30% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 75.00 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 54.67% |
| CHK250117C00080000 | 2024-06-14 2:50PM EDT | 80.00 | 10.00 | 7.80 | 10.40 | -3.80 | -27.54% | 22 | 1,634 | 29.87% |
| CHK250117C00082500 | 2024-04-18 11:11AM EDT | 82.50 | 11.50 | 13.10 | 14.30 | 0.00 | - | 10 | 21 | 50.60% |
| CHK250117C00085000 | 2024-06-13 10:59AM EDT | 85.00 | 7.50 | 6.60 | 7.40 | 0.00 | - | 1 | 225 | 28.12% |
| CHK250117C00087500 | 2024-06-14 10:55AM EDT | 87.50 | 6.20 | 5.60 | 6.10 | -0.20 | -3.13% | 4 | 27 | 27.30% |
| CHK250117C00090000 | 2024-06-14 10:40AM EDT | 90.00 | 5.00 | 4.50 | 5.00 | -1.30 | -20.63% | 14 | 5,976 | 26.72% |
| CHK250117C00092500 | 2024-06-04 10:52AM EDT | 92.50 | 5.80 | 3.60 | 4.20 | 0.00 | - | 52 | 978 | 26.83% |
| CHK250117C00095000 | 2024-06-13 10:59AM EDT | 95.00 | 3.20 | 1.50 | 3.40 | -0.30 | -8.57% | 3 | 226 | 26.45% |
| CHK250117C00097500 | 2024-06-11 2:37PM EDT | 97.50 | 3.80 | 2.30 | 2.70 | 0.00 | - | 10 | 128 | 26.01% |
| CHK250117C00100000 | 2024-06-12 3:28PM EDT | 100.00 | 2.44 | 1.35 | 2.45 | 0.00 | - | 2 | 4,816 | 27.22% |
| CHK250117C00105000 | 2024-06-13 9:33AM EDT | 105.00 | 1.60 | 1.05 | 1.45 | 0.00 | - | 2 | 252 | 26.11% |
| CHK250117C00110000 | 2024-06-06 11:04AM EDT | 110.00 | 1.20 | 0.45 | 2.70 | 0.00 | - | 16 | 241 | 36.74% |
| CHK250117C00115000 | 2024-04-01 10:53AM EDT | 115.00 | 2.31 | 0.75 | 1.50 | 0.00 | - | 2 | 17 | 33.35% |
| CHK250117C00120000 | 2024-05-20 3:24PM EDT | 120.00 | 1.62 | 0.00 | 2.45 | 0.00 | - | 5 | 52 | 42.32% |
| CHK250117C00125000 | 2024-04-29 2:30PM EDT | 125.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 46.27% |
| CHK250117C00130000 | 2024-04-29 1:27PM EDT | 130.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 3 | 6 | 48.28% |
| CHK250117C00135000 | 2023-07-27 9:30AM EDT | 135.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 51.29% |
| CHK250117C00140000 | 2023-06-28 10:15AM EDT | 140.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 37 | 16 | 53.86% |
| CHK250117C00145000 | 2023-08-04 11:30AM EDT | 145.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 55.64% |
| CHK250117C00150000 | 2024-05-23 9:30AM EDT | 150.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 57 | 37.45% |
| CHK250117C00155000 | 2024-05-20 3:25PM EDT | 155.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 4 | 265 | 58.40% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117P00040000 | 2024-02-21 12:13PM EDT | 40.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 68.16% |
| CHK250117P00045000 | 2023-07-27 9:30AM EDT | 45.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 76.65% |
| CHK250117P00050000 | 2024-02-20 3:49PM EDT | 50.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 1 | 147 | 53.83% |
| CHK250117P00055000 | 2024-05-28 1:54PM EDT | 55.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 19 | 213 | 46.00% |
| CHK250117P00060000 | 2024-05-13 3:00PM EDT | 60.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 1,195 | 38.75% |
| CHK250117P00065000 | 2024-04-26 10:43AM EDT | 65.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 1 | 14 | 42.99% |
| CHK250117P00070000 | 2024-06-12 2:48PM EDT | 70.00 | 1.22 | 1.10 | 1.65 | 0.00 | - | 2 | 52 | 28.09% |
| CHK250117P00072500 | 2024-06-12 1:04PM EDT | 72.50 | 1.45 | 1.70 | 2.10 | 0.00 | - | 1 | 30 | 27.30% |
| CHK250117P00075000 | 2024-06-14 1:43PM EDT | 75.00 | 2.39 | 2.20 | 2.75 | +0.71 | +42.26% | 6 | 439 | 27.04% |
| CHK250117P00077500 | 2024-04-19 11:17AM EDT | 77.50 | 3.50 | 0.05 | 2.25 | 0.00 | - | 1 | 165 | 20.89% |
| CHK250117P00080000 | 2024-06-14 12:54PM EDT | 80.00 | 3.80 | 1.55 | 4.20 | +0.05 | +1.33% | 32 | 1,084 | 25.50% |
| CHK250117P00082500 | 2024-05-15 1:11PM EDT | 82.50 | 3.15 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 25.06% |
| CHK250117P00085000 | 2024-06-10 3:18PM EDT | 85.00 | 4.40 | 5.80 | 6.30 | 0.00 | - | 18 | 74 | 24.45% |
| CHK250117P00087500 | 2024-06-10 1:11PM EDT | 87.50 | 5.45 | 6.80 | 7.50 | 0.00 | - | 2 | 54 | 23.63% |
| CHK250117P00090000 | 2024-06-07 9:30AM EDT | 90.00 | 7.50 | 8.10 | 9.20 | 0.00 | - | 1 | 112 | 24.17% |
| CHK250117P00092500 | 2024-03-28 3:33PM EDT | 92.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 1 | 20.87% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 95.00 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 47.27% |
| CHK250117P00100000 | 2024-05-03 10:39AM EDT | 100.00 | 16.20 | 9.50 | 13.70 | 0.00 | - | 10 | 11 | 0.00% |
| CHK250117P00115000 | 2023-01-26 1:26PM EDT | 115.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 58.61% |
| CHK250117P00130000 | 2023-10-17 9:50AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117P00150000 | 2023-01-20 12:44PM EDT | 150.00 | 63.09 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 82.79% |
| CHK250117P00155000 | 2023-11-13 11:53AM EDT | 155.00 | 74.66 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 102.42% |
