Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
38.161,51 -112,54 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) 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. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117C00040000 | 2024-01-26 4:59PM EDT | 40.00 | 40.50 | 40.00 | 44.50 | 0.00 | - | 6 | 7 | 0.00% |
| CHK250117C00050000 | 2024-02-21 12:33PM EDT | 50.00 | 33.90 | 35.00 | 39.50 | 0.00 | - | 4 | 0 | 64.06% |
| CHK250117C00055000 | 2024-04-26 12:04PM EDT | 55.00 | 37.00 | 30.00 | 34.50 | 0.00 | - | 10 | 39 | 55.53% |
| CHK250117C00060000 | 2024-03-28 11:37AM EDT | 60.00 | 30.25 | 30.60 | 35.40 | 0.00 | - | 11 | 254 | 67.53% |
| CHK250117C00065000 | 2023-07-19 12:25PM EDT | 65.00 | 22.00 | 23.00 | 27.50 | 0.00 | - | 1 | 3 | 55.93% |
| CHK250117C00070000 | 2024-04-25 2:55PM EDT | 70.00 | 23.69 | 17.60 | 19.90 | 0.00 | - | 3 | 46 | 35.32% |
| CHK250117C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 21.34 | 15.40 | 18.70 | 0.00 | - | - | 3 | 37.71% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 75.00 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 45.40% |
| CHK250117C00080000 | 2024-04-25 12:50PM EDT | 80.00 | 15.30 | 11.30 | 12.30 | 0.00 | - | 21 | 1,615 | 30.49% |
| CHK250117C00082500 | 2024-04-18 11:11AM EDT | 82.50 | 11.50 | 9.70 | 10.80 | 0.00 | - | 10 | 21 | 30.03% |
| CHK250117C00085000 | 2024-04-23 12:36PM EDT | 85.00 | 9.86 | 8.20 | 10.10 | -0.64 | -6.10% | 5 | 223 | 31.98% |
| CHK250117C00087500 | 2024-05-01 2:10PM EDT | 87.50 | 7.39 | 7.10 | 7.90 | -1.61 | -17.89% | 1 | 10 | 28.32% |
| CHK250117C00090000 | 2024-04-30 10:20AM EDT | 90.00 | 9.90 | 6.00 | 7.20 | 0.00 | - | 91 | 5,995 | 29.47% |
| CHK250117C00092500 | 2024-04-30 10:24AM EDT | 92.50 | 8.60 | 4.90 | 5.80 | 0.00 | - | 355 | 937 | 27.83% |
| CHK250117C00095000 | 2024-04-30 10:10AM EDT | 95.00 | 7.40 | 4.10 | 5.40 | 0.00 | - | 24 | 188 | 29.30% |
| CHK250117C00097500 | 2024-04-30 10:23AM EDT | 97.50 | 6.40 | 3.40 | 4.50 | 0.00 | - | 148 | 110 | 28.68% |
| CHK250117C00100000 | 2024-04-30 12:47PM EDT | 100.00 | 5.00 | 2.60 | 3.40 | 0.00 | - | 10 | 3,877 | 26.91% |
| CHK250117C00105000 | 2024-04-29 2:17PM EDT | 105.00 | 4.14 | 0.95 | 2.50 | 0.00 | - | 5 | 248 | 27.31% |
| CHK250117C00110000 | 2024-04-19 11:00AM EDT | 110.00 | 2.50 | 0.95 | 2.95 | 0.00 | - | 2 | 224 | 32.96% |
| CHK250117C00115000 | 2024-04-01 10:53AM EDT | 115.00 | 2.31 | 0.75 | 1.50 | 0.00 | - | 2 | 17 | 28.97% |
| CHK250117C00120000 | 2024-03-14 11:10AM EDT | 120.00 | 1.05 | 0.75 | 1.55 | 0.00 | - | 2 | 57 | 32.11% |
| CHK250117C00125000 | 2024-04-29 2:30PM EDT | 125.00 | 0.95 | 0.05 | 2.40 | 0.00 | - | 20 | 20 | 39.59% |
| CHK250117C00130000 | 2024-04-29 1:27PM EDT | 130.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 3 | 6 | 37.55% |
| CHK250117C00135000 | 2023-07-27 9:30AM EDT | 135.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 57.14% |
| CHK250117C00140000 | 2023-06-28 10:15AM EDT | 140.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 37 | 16 | 59.72% |
| CHK250117C00145000 | 2023-08-04 11:30AM EDT | 145.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 61.26% |
| CHK250117C00150000 | 2024-04-18 3:28PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 31.10% |
| CHK250117C00155000 | 2024-01-19 10:39AM EDT | 155.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 267 | 40.23% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117P00040000 | 2024-02-21 12:13PM EDT | 40.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 63.01% |
| CHK250117P00045000 | 2023-07-27 9:30AM EDT | 45.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 70.87% |
| CHK250117P00050000 | 2024-02-20 3:49PM EDT | 50.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 1 | 147 | 50.07% |
| CHK250117P00055000 | 2024-02-23 2:18PM EDT | 55.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 4 | 213 | 52.89% |
| CHK250117P00060000 | 2024-05-01 11:40AM EDT | 60.00 | 1.00 | 0.40 | 1.05 | +0.08 | +8.70% | 3 | 1,199 | 34.67% |
| CHK250117P00065000 | 2024-04-26 10:43AM EDT | 65.00 | 1.00 | 0.60 | 2.90 | 0.00 | - | 1 | 14 | 40.78% |
| CHK250117P00070000 | 2024-04-01 12:34PM EDT | 70.00 | 2.10 | 1.35 | 2.80 | 0.00 | - | 2 | 52 | 33.22% |
| CHK250117P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 2.10 | 1.75 | 3.80 | 0.00 | - | 1 | 6 | 34.50% |
| CHK250117P00075000 | 2024-04-30 10:25AM EDT | 75.00 | 1.90 | 0.90 | 4.60 | 0.00 | - | 10 | 451 | 34.28% |
| CHK250117P00077500 | 2024-04-19 11:17AM EDT | 77.50 | 3.50 | 2.45 | 4.80 | 0.00 | - | 1 | 165 | 31.28% |
| CHK250117P00080000 | 2024-04-23 9:49AM EDT | 80.00 | 4.30 | 2.30 | 5.70 | 0.00 | - | 2 | 1,066 | 30.81% |
| CHK250117P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 6.30 | 5.20 | 6.40 | 0.00 | - | 2 | 57 | 24.95% |
| CHK250117P00087500 | 2024-04-23 3:56PM EDT | 87.50 | 7.00 | 5.50 | 9.20 | 0.00 | - | 1 | 54 | 29.99% |
| CHK250117P00090000 | 2024-04-08 11:51AM EDT | 90.00 | 7.92 | 6.90 | 9.70 | 0.00 | - | 2 | 4 | 26.68% |
| CHK250117P00092500 | 2024-03-28 3:33PM EDT | 92.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 1 | 22.55% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 95.00 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 45.84% |
| CHK250117P00100000 | 2024-04-24 10:08AM EDT | 100.00 | 14.00 | 13.00 | 16.80 | 0.00 | - | 10 | 11 | 27.24% |
| CHK250117P00115000 | 2023-01-26 1:26PM EDT | 115.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 57.06% |
| CHK250117P00130000 | 2023-10-17 9:50AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117P00150000 | 2023-01-20 12:44PM EDT | 150.00 | 63.09 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 79.59% |
| CHK250117P00155000 | 2023-11-13 11:53AM EDT | 155.00 | 74.66 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 96.72% |
