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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.401,62 +347,88 (+0,59%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00090000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.30 | -0.20 | -57.14% | 269 | 678 | 20.51% |
| CHK240621C00090000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 1.01 | 1.10 | 1.90 | -0.49 | -32.67% | 119 | 2,343 | 25.84% |
| CHK240719C00090000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.00 | 0.05 | 3.90 | -0.47 | -19.03% | 5 | 3,846 | 33.63% |
| CHK241018C00090000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 3.80 | 2.60 | 5.90 | -0.68 | -15.18% | 17 | 3,517 | 31.30% |
| CHK250117C00090000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.70 | -0.40 | -6.15% | 36 | 5,991 | 27.93% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 2026-01-16 | 16.10 | 10.30 | 14.30 | 0.00 | - | 4 | 22 | 34.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00090000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 4.74 | 2.20 | 4.30 | +0.28 | +6.28% | 12 | 378 | 33.91% |
| CHK240621P00090000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 2.68 | 3.60 | 5.10 | 0.00 | - | 3 | 3,010 | 24.74% |
| CHK240719P00090000 | 2024-05-01 2:08PM EDT | 2024-07-19 | 5.65 | 3.50 | 7.40 | 0.00 | - | 1 | 64 | 34.73% |
| CHK241018P00090000 | 2024-04-30 1:20PM EDT | 2024-10-18 | 5.30 | 5.60 | 9.00 | +5.30 | - | - | 31 | 30.32% |
| CHK250117P00090000 | 2024-04-08 11:51AM EDT | 2025-01-17 | 7.92 | 7.10 | 10.70 | 0.00 | - | 2 | 4 | 30.26% |
