Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
17.940,67 +8,50 (+0,05%) Euro Stoxx 50
4.902,37 -18,85 (-0,38%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,30 -4,70 (-0,20%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
54.058,81 +392,66 (+0,73%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116C00040000 | 2024-04-11 10:51AM EDT | 40.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CHK260116C00045000 | 2024-04-16 10:23AM EDT | 45.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| CHK260116C00050000 | 2024-03-21 2:44PM EDT | 50.00 | 39.30 | 37.00 | 41.00 | 0.00 | - | - | 1 | 48.46% |
| CHK260116C00055000 | 2024-01-29 2:51PM EDT | 55.00 | 26.50 | 28.10 | 32.40 | 0.00 | - | 1 | 3 | 24.02% |
| CHK260116C00060000 | 2024-03-28 11:42AM EDT | 60.00 | 32.47 | 32.50 | 37.00 | 0.00 | - | 10 | 71 | 56.79% |
| CHK260116C00065000 | 2024-02-20 3:22PM EDT | 65.00 | 21.80 | 24.50 | 29.00 | 0.00 | - | - | 1 | 40.79% |
| CHK260116C00070000 | 2024-02-20 3:22PM EDT | 70.00 | 18.93 | 21.10 | 26.00 | 0.00 | - | 1 | 10 | 40.52% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 75.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 85.00 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 44.22% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 87.50 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 90.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CHK260116C00092500 | 2024-04-15 1:43PM EDT | 92.50 | 12.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CHK260116C00095000 | 2024-04-17 3:21PM EDT | 95.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CHK260116C00097500 | 2024-04-15 9:35AM EDT | 97.50 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHK260116C00100000 | 2024-03-13 12:38PM EDT | 100.00 | 9.30 | 8.50 | 13.50 | 0.00 | - | 50 | 4 | 40.42% |
| CHK260116C00105000 | 2024-04-24 3:54PM EDT | 105.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHK260116C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| CHK260116C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHK260116C00120000 | 2024-04-29 10:19AM EDT | 120.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| CHK260116C00125000 | 2024-02-12 10:30AM EDT | 125.00 | 2.35 | 2.05 | 6.90 | 0.00 | - | 1 | 5 | 38.17% |
| CHK260116C00130000 | 2024-04-23 12:16PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CHK260116C00135000 | 2024-04-26 3:17PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CHK260116P00050000 | 2024-03-20 1:04PM EDT | 50.00 | 1.90 | 0.65 | 2.50 | 0.00 | - | 1 | 13 | 39.77% |
| CHK260116P00055000 | 2024-03-27 11:18AM EDT | 55.00 | 2.46 | 0.20 | 2.75 | 0.00 | - | 5 | 5 | 35.58% |
| CHK260116P00060000 | 2024-03-12 1:12PM EDT | 60.00 | 4.30 | 1.75 | 5.60 | 0.00 | - | 6 | 20 | 41.19% |
| CHK260116P00065000 | 2024-02-22 12:08PM EDT | 65.00 | 5.90 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 41.37% |
| CHK260116P00070000 | 2024-04-11 9:46AM EDT | 70.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 75.00 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 34.98% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 80.00 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 41.07% |
| CHK260116P00095000 | 2023-10-10 12:00PM EDT | 95.00 | 20.00 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 44.04% |
| CHK260116P00100000 | 2024-05-01 12:59PM EDT | 100.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
