Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.337,98 +3.186,19 (+5,78%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-03-14 10:48AM EDT | 65.00 | 20.30 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 71.19% |
| CHK240719C00070000 | 2024-01-30 10:30AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHK240719C00075000 | 2024-03-11 1:24PM EDT | 75.00 | 10.70 | 15.30 | 18.00 | 0.00 | - | 1 | 11 | 65.56% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 9.70 | 10.20 | 0.00 | - | 2 | 7 | 26.95% |
| CHK240719C00080000 | 2024-05-01 12:13PM EDT | 80.00 | 8.00 | 6.20 | 9.80 | 0.00 | - | 20 | 54 | 38.27% |
| CHK240719C00082500 | 2024-04-29 2:56PM EDT | 82.50 | 11.79 | 5.90 | 6.70 | 0.00 | - | 3 | 61 | 27.56% |
| CHK240719C00085000 | 2024-05-03 9:59AM EDT | 85.00 | 3.70 | 4.30 | 4.60 | -1.20 | -24.49% | 23 | 1,280 | 23.41% |
| CHK240719C00087500 | 2024-05-03 10:26AM EDT | 87.50 | 2.55 | 2.75 | 3.20 | -1.15 | -31.08% | 12 | 251 | 22.43% |
| CHK240719C00090000 | 2024-05-03 3:58PM EDT | 90.00 | 2.00 | 0.05 | 3.90 | -0.47 | -19.03% | 5 | 3,846 | 33.19% |
| CHK240719C00092500 | 2024-04-30 2:42PM EDT | 92.50 | 3.60 | 1.00 | 2.30 | 0.00 | - | 19 | 119 | 28.14% |
| CHK240719C00095000 | 2024-05-03 3:58PM EDT | 95.00 | 0.77 | 0.70 | 0.85 | -0.18 | -18.95% | 9 | 1,099 | 21.34% |
| CHK240719C00097500 | 2024-05-01 3:10PM EDT | 97.50 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 78 | 21.14% |
| CHK240719C00100000 | 2024-05-01 11:30AM EDT | 100.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 177 | 21.31% |
| CHK240719C00105000 | 2024-05-01 9:39AM EDT | 105.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 1,135 | 23.19% |
| CHK240719C00110000 | 2024-04-03 3:28PM EDT | 110.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 50 | 50 | 34.33% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 76.37% |
| CHK240719P00060000 | 2024-04-24 10:45AM EDT | 60.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 43.85% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 56.06% |
| CHK240719P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 2 | 80 | 49.76% |
| CHK240719P00075000 | 2024-04-23 10:49AM EDT | 75.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 5 | 126 | 25.44% |
| CHK240719P00077500 | 2024-04-23 10:26AM EDT | 77.50 | 0.90 | 0.65 | 0.75 | 0.00 | - | 3 | 353 | 24.05% |
| CHK240719P00080000 | 2024-05-01 3:57PM EDT | 80.00 | 1.25 | 1.05 | 3.40 | 0.00 | - | 100 | 428 | 40.23% |
| CHK240719P00082500 | 2024-05-03 1:16PM EDT | 82.50 | 1.95 | 1.60 | 1.85 | +0.90 | +85.71% | 1 | 1,605 | 22.79% |
| CHK240719P00085000 | 2024-05-03 2:42PM EDT | 85.00 | 2.90 | 0.55 | 4.80 | +0.20 | +7.41% | 7 | 245 | 35.39% |
| CHK240719P00087500 | 2024-05-02 1:15PM EDT | 87.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 5 | 267 | 21.62% |
| CHK240719P00090000 | 2024-05-01 2:08PM EDT | 90.00 | 5.65 | 3.50 | 7.40 | 0.00 | - | 1 | 64 | 34.29% |
| CHK240719P00092500 | 2024-04-30 9:42AM EDT | 92.50 | 4.00 | 6.90 | 7.40 | 0.00 | - | 1 | 17 | 22.99% |
| CHK240719P00095000 | 2024-04-05 3:32PM EDT | 95.00 | 8.30 | 7.90 | 11.40 | 0.00 | - | 26 | 23 | 38.23% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 114.33% |
