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 | 0.00% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 12.50 | 17.30 | 0.00 | - | 21 | 23 | 99.07% |
| CHK240517C00080000 | 2024-04-25 3:52PM EDT | 80.00 | 11.70 | 10.00 | 14.90 | 0.00 | - | 9 | 3,097 | 89.58% |
| CHK240517C00082500 | 2024-04-19 11:19AM EDT | 82.50 | 6.46 | 7.50 | 11.70 | 0.00 | - | 2 | 112 | 68.24% |
| CHK240517C00085000 | 2024-04-24 1:44PM EDT | 85.00 | 6.00 | 5.10 | 9.10 | 0.00 | - | 24 | 313 | 56.25% |
| CHK240517C00087500 | 2024-04-26 3:19PM EDT | 87.50 | 5.08 | 4.90 | 5.60 | +0.78 | +18.14% | 1 | 1,641 | 31.86% |
| CHK240517C00090000 | 2024-04-26 3:11PM EDT | 90.00 | 3.00 | 2.95 | 4.30 | -0.10 | -3.23% | 7 | 694 | 36.33% |
| CHK240517C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 1.93 | 1.85 | 2.10 | +0.08 | +4.32% | 318 | 501 | 26.20% |
| CHK240517C00095000 | 2024-04-26 1:47PM EDT | 95.00 | 0.95 | 0.80 | 1.10 | -0.10 | -9.52% | 99 | 892 | 25.42% |
| CHK240517C00097500 | 2024-04-26 11:28AM EDT | 97.50 | 0.40 | 0.35 | 0.60 | -0.15 | -27.27% | 84 | 113 | 26.47% |
| CHK240517C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 0.20 | 0.10 | 0.30 | +0.15 | +300.00% | 7 | 7 | 27.10% |
| CHK240517C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 35 | 40.82% |
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 | 115.87% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 96.53% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.10 | 2.20 | 0.00 | - | 3 | 5 | 89.06% |
| CHK240517P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 5 | 2,148 | 56.69% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 51.07% |
| CHK240517P00080000 | 2024-04-22 11:59AM EDT | 80.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 3 | 3,827 | 58.50% |
| CHK240517P00082500 | 2024-04-26 3:39PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 3,605 | 30.96% |
| CHK240517P00085000 | 2024-04-26 2:18PM EDT | 85.00 | 0.30 | 0.20 | 1.00 | -0.10 | -25.00% | 32 | 429 | 40.60% |
| CHK240517P00087500 | 2024-04-25 2:36PM EDT | 87.50 | 1.05 | 0.60 | 1.00 | 0.00 | - | 2 | 135 | 31.30% |
| CHK240517P00090000 | 2024-04-26 2:54PM EDT | 90.00 | 1.70 | 1.15 | 3.40 | -0.15 | -8.11% | 8 | 71 | 50.00% |
| CHK240517P00092500 | 2024-04-25 9:55AM EDT | 92.50 | 3.97 | 2.05 | 2.95 | 0.00 | - | 6 | 123 | 30.86% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 2.30 | 6.40 | 0.00 | - | 5 | 5 | 53.54% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 6.60 | 10.80 | 0.00 | - | 6 | 6 | 65.55% |
© 2024 Yahoo. Todos los derechos reservados.