Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
17.962,41 +30,24 (+0,17%) Euro Stoxx 50
4.911,56 -9,66 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,90 -3,10 (-0,13%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.756,93 +724,29 (+1,34%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 133.94% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-04-11 10:10AM EDT | 65.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,309 | 0.00% |
| CHK240621C00070000 | 2024-04-29 11:06AM EDT | 70.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 75.00 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 61.01% |
| CHK240621C00077500 | 2024-04-11 3:57PM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| CHK240621C00080000 | 2024-04-29 11:06AM EDT | 80.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 0.00% |
| CHK240621C00082500 | 2024-05-01 3:28PM EDT | 82.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| CHK240621C00085000 | 2024-05-01 12:32PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 203 | 1,205 | 0.00% |
| CHK240621C00087500 | 2024-05-01 12:36PM EDT | 87.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 560 | 0.78% |
| CHK240621C00090000 | 2024-05-01 3:40PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 2,335 | 3.13% |
| CHK240621C00092500 | 2024-05-01 12:53PM EDT | 92.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 300 | 3.13% |
| CHK240621C00095000 | 2024-05-01 12:28PM EDT | 95.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 501 | 866 | 6.25% |
| CHK240621C00097500 | 2024-04-29 2:56PM EDT | 97.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,906 | 6.25% |
| CHK240621C00100000 | 2024-05-01 12:28PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 503 | 657 | 6.25% |
| CHK240621C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 80.18% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 59.57% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 58.89% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 104.98% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 103.91% |
| CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 65.89% |
| CHK240621P00070000 | 2024-04-24 11:29AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 187 | 12.50% |
| CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 500 | 512 | 12.50% |
| CHK240621P00075000 | 2024-04-29 3:20PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 6.25% |
| CHK240621P00077500 | 2024-05-01 12:28PM EDT | 77.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 500 | 571 | 6.25% |
| CHK240621P00080000 | 2024-05-01 11:35AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 394 | 6.25% |
| CHK240621P00082500 | 2024-05-01 9:49AM EDT | 82.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 380 | 3.13% |
| CHK240621P00085000 | 2024-05-01 10:54AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 1.56% |
| CHK240621P00087500 | 2024-04-30 3:57PM EDT | 87.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 245 | 0.00% |
| CHK240621P00090000 | 2024-04-30 2:50PM EDT | 90.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3,010 | 0.00% |
| CHK240621P00092500 | 2024-04-29 2:46PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| CHK240621P00095000 | 2024-04-26 2:53PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
