U.S. Markets open in 1 hr 12 mins
F S&P 500
5,253.50 +14.50 (+0.28%) F Dow Jones
39,617.00 +81.00 (+0.20%) F Nasdaq
18,279.75 +65.25 (+0.36%) Russell 2000 Futures
2,091.80 +7.70 (+0.37%) Petróleo
79.82 +0.56 (+0.71%) Oro
2,380.90 +40.60 (+1.73%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 157.13% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 127.44% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 113.48% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| CHK240517C00080000 | 2024-05-08 3:47PM EDT | 80.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,978 | 0.00% |
| CHK240517C00082500 | 2024-05-06 11:51AM EDT | 82.50 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| CHK240517C00085000 | 2024-05-06 3:42PM EDT | 85.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 9 | 307 | 0.00% |
| CHK240517C00087500 | 2024-05-08 3:47PM EDT | 87.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,608 | 0.00% |
| CHK240517C00090000 | 2024-05-09 2:15PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 824 | 3.13% |
| CHK240517C00092500 | 2024-05-09 2:10PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 6.25% |
| CHK240517C00095000 | 2024-05-09 12:50PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 12.50% |
| CHK240517C00097500 | 2024-05-06 10:17AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 12.50% |
| CHK240517C00100000 | 2024-05-06 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 25.00% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 25.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 625 | 602 | 172.27% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 105.86% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CHK240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,147 | 25.00% |
| CHK240517P00077500 | 2024-05-08 3:39PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| CHK240517P00080000 | 2024-05-09 9:55AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,827 | 12.50% |
| CHK240517P00082500 | 2024-05-08 1:33PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,565 | 12.50% |
| CHK240517P00085000 | 2024-05-09 3:45PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 485 | 6.25% |
| CHK240517P00087500 | 2024-05-09 10:59AM EDT | 87.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| CHK240517P00090000 | 2024-05-09 11:04AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.