Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.647,09 -2.483,58 (-4,42%) CMC Crypto 200
1.263,68 -75,39 (-5,64%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 74.22% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 119.78% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 58.35% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 7.40 | 11.40 | 0.00 | - | 21 | 23 | 82.81% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 5.50 | 8.90 | -5.20 | -44.44% | 29 | 3,097 | 69.70% |
| CHK240517C00082500 | 2024-05-01 10:40AM EDT | 82.50 | 4.50 | 4.00 | 4.90 | -1.96 | -30.34% | 1 | 112 | 31.25% |
| CHK240517C00085000 | 2024-05-01 11:09AM EDT | 85.00 | 2.70 | 2.45 | 2.85 | -3.30 | -55.00% | 6 | 313 | 26.39% |
| CHK240517C00087500 | 2024-05-01 3:52PM EDT | 87.50 | 1.35 | 1.05 | 1.35 | -2.65 | -66.25% | 46 | 1,641 | 23.78% |
| CHK240517C00090000 | 2024-05-01 3:50PM EDT | 90.00 | 0.50 | 0.45 | 0.55 | -1.65 | -76.74% | 123 | 686 | 23.39% |
| CHK240517C00092500 | 2024-05-01 2:45PM EDT | 92.50 | 0.30 | 0.10 | 0.25 | -1.12 | -78.87% | 145 | 829 | 25.24% |
| CHK240517C00095000 | 2024-05-01 3:47PM EDT | 95.00 | 0.07 | 0.05 | 0.15 | -0.43 | -86.00% | 23 | 948 | 28.66% |
| CHK240517C00097500 | 2024-05-01 1:44PM EDT | 97.50 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 15 | 194 | 37.01% |
| CHK240517C00100000 | 2024-05-01 3:08PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 83 | 37.50% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 42.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 625 | 602 | 116.85% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 93.90% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 82.72% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 5 | 2,148 | 44.73% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 115 | 38.57% |
| CHK240517P00080000 | 2024-05-01 10:40AM EDT | 80.00 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 2 | 3,827 | 29.98% |
| CHK240517P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 0.40 | 0.35 | 0.65 | +0.15 | +60.00% | 104 | 3,605 | 29.93% |
| CHK240517P00085000 | 2024-05-01 11:30AM EDT | 85.00 | 1.10 | 1.00 | 1.20 | +0.78 | +243.75% | 182 | 437 | 26.86% |
| CHK240517P00087500 | 2024-05-01 3:49PM EDT | 87.50 | 2.25 | 2.20 | 2.60 | +1.42 | +171.08% | 4 | 162 | 29.79% |
| CHK240517P00090000 | 2024-05-01 1:25PM EDT | 90.00 | 4.40 | 3.80 | 4.90 | +2.00 | +83.33% | 26 | 399 | 39.97% |
| CHK240517P00092500 | 2024-05-01 10:14AM EDT | 92.50 | 5.50 | 4.00 | 8.30 | +2.65 | +92.98% | 4 | 146 | 64.80% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 6.50 | 10.70 | 0.00 | - | 5 | 5 | 73.68% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 11.50 | 16.30 | 0.00 | - | 6 | 6 | 55.81% |
