Deutsche Märkte öffnen in 6 Stunden 4 Minuten
Nikkei 225
37.657,37 +28,89 (+0,08%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.936,72 -232,37 (-0,39%) CMC Crypto 200
1.388,69 +6,12 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 65.38% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 0.00% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 11.50 | 16.40 | +6.00 | +80.00% | 21 | 31 | 89.97% |
| CHK240517C00080000 | 2024-04-19 3:57PM EDT | 80.00 | 11.70 | 9.20 | 14.00 | +3.67 | +45.70% | 9 | 3,097 | 80.96% |
| CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 7.00 | 11.30 | 0.00 | - | 2 | 112 | 67.43% |
| CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 6.40 | 7.20 | 0.00 | - | 24 | 313 | 33.35% |
| CHK240517C00087500 | 2024-04-24 3:48PM EDT | 87.50 | 4.30 | 4.50 | 5.30 | 0.00 | - | 3 | 1,641 | 33.01% |
| CHK240517C00090000 | 2024-04-25 3:27PM EDT | 90.00 | 3.10 | 2.80 | 4.40 | +0.70 | +29.17% | 17 | 700 | 40.72% |
| CHK240517C00092500 | 2024-04-25 3:40PM EDT | 92.50 | 1.85 | 1.75 | 2.00 | +0.30 | +19.35% | 115 | 403 | 27.54% |
| CHK240517C00095000 | 2024-04-25 3:54PM EDT | 95.00 | 1.05 | 0.85 | 1.45 | +0.35 | +50.00% | 25 | 882 | 31.52% |
| CHK240517C00097500 | 2024-04-25 3:54PM EDT | 97.50 | 0.55 | 0.35 | 0.65 | +0.15 | +37.50% | 3 | 110 | 28.52% |
| CHK240517C00100000 | 2024-04-25 11:00AM EDT | 100.00 | 0.05 | 0.10 | 0.25 | -0.05 | -50.00% | 3 | 8 | 26.66% |
| CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 35 | 40.04% |
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 | 111.77% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 55.27% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.10 | 2.20 | 0.00 | - | 3 | 5 | 85.45% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 5 | 2,148 | 53.13% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.35 | +0.01 | +7.14% | 2 | 117 | 47.75% |
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 3 | 3,827 | 37.31% |
| CHK240517P00082500 | 2024-04-25 12:10PM EDT | 82.50 | 0.25 | 0.10 | 0.35 | -0.02 | -7.41% | 120 | 3,535 | 33.30% |
| CHK240517P00085000 | 2024-04-25 3:08PM EDT | 85.00 | 0.40 | 0.35 | 0.55 | -0.30 | -42.86% | 17 | 430 | 30.08% |
| CHK240517P00087500 | 2024-04-25 2:36PM EDT | 87.50 | 1.05 | 0.65 | 1.10 | -0.34 | -24.46% | 2 | 135 | 29.91% |
| CHK240517P00090000 | 2024-04-25 3:47PM EDT | 90.00 | 1.85 | 1.65 | 1.90 | +0.85 | +85.00% | 19 | 61 | 28.91% |
| CHK240517P00092500 | 2024-04-24 2:03PM EDT | 92.50 | 3.97 | 2.50 | 3.30 | +0.25 | +6.72% | 6 | 123 | 30.59% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 2.80 | 6.60 | 0.00 | - | 5 | 5 | 50.66% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 7.00 | 11.30 | 0.00 | - | 6 | 6 | 65.28% |
