Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.351,12 +1.289,35 (+2,15%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00085000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 5.80 | 4.60 | 7.60 | -0.40 | -6.45% | 1 | 18 | 173.83% |
| CHK240621C00085000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 7.25 | 6.10 | 9.40 | +0.33 | +4.77% | 1 | 1,194 | 48.94% |
| CHK240719C00085000 | 2024-05-14 3:39PM EDT | 2024-07-19 | 6.65 | 7.60 | 8.30 | 0.00 | - | 17 | 1,318 | 27.93% |
| CHK241018C00085000 | 2024-05-14 2:04PM EDT | 2024-10-18 | 8.00 | 9.80 | 10.70 | 0.00 | - | 31 | 3,147 | 29.83% |
| CHK250117C00085000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 9.86 | 11.50 | 12.50 | 0.00 | - | 5 | 223 | 30.32% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 2026-01-16 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 37.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00085000 | 2024-05-15 10:12AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 550 | 99.61% |
| CHK240621P00085000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.40 | -0.14 | -35.90% | 2 | 3,554 | 21.63% |
| CHK240719P00085000 | 2024-05-16 12:55PM EDT | 2024-07-19 | 0.75 | 0.55 | 0.85 | 0.00 | - | 12 | 327 | 21.14% |
| CHK241018P00085000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 2.35 | 2.15 | 2.65 | -0.15 | -6.00% | 161 | 1,692 | 23.30% |
| CHK250117P00085000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 5.40 | 3.40 | 4.30 | 0.00 | - | 1 | 56 | 24.78% |
