U.S. markets open in 6 hours 18 minutes
F S&P 500
5,332.00 +4.75 (+0.09%) F Dow Jones
40,157.00 +20.00 (+0.05%) F Nasdaq
18,664.75 +29.50 (+0.16%) E-mini Russell 2000 Index Futur
2,105.30 -0.20 (-0.01%) Petróleo
80.30 +0.24 (+0.30%) Oro
2,444.60 +27.20 (+1.13%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621C00050000 | 2024-02-21 11:43AM EDT | 50.00 | 33.00 | 34.00 | 38.90 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240621C00060000 | 2024-01-19 1:31PM EDT | 60.00 | 17.60 | 17.40 | 21.70 | 0.00 | - | 3 | 3 | 0.00% |
| CHK240621C00065000 | 2024-05-16 2:14PM EDT | 65.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK240621C00070000 | 2024-05-14 1:45PM EDT | 70.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK240621C00075000 | 2024-02-21 4:15PM EDT | 75.00 | 11.20 | 10.30 | 14.60 | 0.00 | - | 2 | 5 | 0.00% |
| CHK240621C00077500 | 2024-05-14 1:45PM EDT | 77.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHK240621C00080000 | 2024-05-14 3:36PM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240621C00082500 | 2024-05-01 3:28PM EDT | 82.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240621C00085000 | 2024-05-17 1:37PM EDT | 85.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240621C00087500 | 2024-05-17 11:18AM EDT | 87.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK240621C00090000 | 2024-05-17 3:35PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CHK240621C00092500 | 2024-05-17 3:44PM EDT | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| CHK240621C00095000 | 2024-05-17 2:29PM EDT | 95.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| CHK240621C00097500 | 2024-05-16 12:21PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHK240621C00100000 | 2024-05-16 2:13PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHK240621C00105000 | 2024-05-06 12:52PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK240621C00110000 | 2023-09-11 2:48PM EDT | 110.00 | 3.20 | 1.55 | 5.50 | 0.00 | - | - | 4 | 84.47% |
| CHK240621C00115000 | 2023-11-22 11:59AM EDT | 115.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 62.62% |
| CHK240621C00130000 | 2023-10-16 10:54AM EDT | 130.00 | 0.94 | 0.05 | 0.55 | 0.00 | - | 4 | 8 | 64.45% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240621P00045000 | 2023-11-17 1:57PM EDT | 45.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 31 | 138.77% |
| CHK240621P00055000 | 2023-11-13 12:58PM EDT | 55.00 | 0.95 | 0.20 | 2.95 | 0.00 | - | 10 | 30 | 139.26% |
| CHK240621P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHK240621P00065000 | 2024-03-27 9:52AM EDT | 65.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 3 | 123 | 92.29% |
| CHK240621P00070000 | 2024-04-24 11:29AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| CHK240621P00072500 | 2024-05-01 12:28PM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| CHK240621P00075000 | 2024-05-06 11:56AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| CHK240621P00077500 | 2024-05-10 2:55PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CHK240621P00080000 | 2024-05-16 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| CHK240621P00082500 | 2024-05-17 3:44PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CHK240621P00085000 | 2024-05-17 3:01PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHK240621P00087500 | 2024-05-17 3:56PM EDT | 87.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CHK240621P00090000 | 2024-05-17 2:41PM EDT | 90.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CHK240621P00092500 | 2024-05-17 3:09PM EDT | 92.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHK240621P00095000 | 2024-05-14 3:49PM EDT | 95.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK240621P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.