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
61.488,71 +1.353,94 (+2,25%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00090000 | 2024-05-17 3:01PM EDT | 2024-05-17 | 1.70 | 1.40 | 3.60 | +1.65 | +471.43% | 48 | 743 | 79.39% |
| CHK240621C00090000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 3.40 | 3.00 | 3.40 | +0.34 | +11.11% | 103 | 2,691 | 21.64% |
| CHK240719C00090000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 4.30 | 4.10 | 4.60 | +0.10 | +2.38% | 33 | 3,912 | 24.34% |
| CHK241018C00090000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 6.91 | 5.20 | 8.30 | -0.09 | -1.29% | 321 | 3,844 | 31.48% |
| CHK250117C00090000 | 2024-05-14 10:15AM EDT | 2025-01-17 | 7.40 | 8.60 | 9.60 | 0.00 | - | 1 | 5,946 | 29.40% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 2026-01-16 | 16.10 | 12.50 | 17.50 | 0.00 | - | 4 | 22 | 35.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00090000 | 2024-05-17 3:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.20 | -0.35 | -87.50% | 2 | 373 | 96.09% |
| CHK240621P00090000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 1.21 | 0.50 | 1.35 | -0.23 | -15.97% | 21 | 3,052 | 18.34% |
| CHK240719P00090000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 1.95 | 1.50 | 2.20 | -0.20 | -9.30% | 29 | 169 | 19.57% |
| CHK241018P00090000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 4.10 | 3.80 | 5.10 | 0.00 | - | 115 | 88 | 25.05% |
| CHK250117P00090000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 7.43 | 5.20 | 6.40 | 0.00 | - | 8 | 12 | 24.29% |
| CHK260116P00090000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 12.44 | 9.00 | 13.50 | 0.00 | - | 3 | 3 | 30.81% |
