Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.048,94 +1.880,52 (+3,29%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116C00040000 | 2024-04-11 10:51AM EDT | 40.00 | 45.50 | 44.00 | 49.00 | 0.00 | - | 1 | 19 | 51.17% |
| CHK260116C00045000 | 2024-04-16 10:23AM EDT | 45.00 | 42.00 | 39.50 | 44.50 | 0.00 | - | 10 | 25 | 47.58% |
| CHK260116C00050000 | 2024-03-21 2:44PM EDT | 50.00 | 39.30 | 37.00 | 41.00 | 0.00 | - | - | 1 | 48.57% |
| CHK260116C00055000 | 2024-01-29 2:51PM EDT | 55.00 | 26.50 | 28.10 | 32.40 | 0.00 | - | 1 | 3 | 24.15% |
| CHK260116C00060000 | 2024-03-28 11:42AM EDT | 60.00 | 32.47 | 32.50 | 37.00 | 0.00 | - | 10 | 71 | 56.90% |
| CHK260116C00065000 | 2024-02-20 3:22PM EDT | 65.00 | 21.80 | 24.50 | 29.00 | 0.00 | - | - | 1 | 40.88% |
| CHK260116C00070000 | 2024-02-20 3:22PM EDT | 70.00 | 18.93 | 21.10 | 26.00 | 0.00 | - | 1 | 10 | 40.60% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 75.00 | 21.10 | 17.20 | 21.50 | 0.00 | - | 3 | 77 | 35.84% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 80.00 | 21.00 | 14.60 | 18.90 | 0.00 | - | 5 | 90 | 35.63% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 85.00 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 44.31% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 87.50 | 16.59 | 10.50 | 15.50 | 0.00 | - | 1 | 2 | 35.36% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 90.00 | 16.10 | 10.30 | 14.30 | 0.00 | - | 4 | 22 | 34.85% |
| CHK260116C00092500 | 2024-04-15 1:43PM EDT | 92.50 | 12.68 | 9.00 | 13.30 | 0.00 | - | - | 1 | 34.66% |
| CHK260116C00095000 | 2024-04-17 3:21PM EDT | 95.00 | 11.85 | 9.40 | 12.40 | 0.00 | - | 5 | 4 | 34.58% |
| CHK260116C00097500 | 2024-04-15 9:35AM EDT | 97.50 | 11.79 | 7.10 | 11.50 | 0.00 | - | 1 | 1 | 34.38% |
| CHK260116C00100000 | 2024-03-13 12:38PM EDT | 100.00 | 9.30 | 8.50 | 13.50 | 0.00 | - | 50 | 4 | 40.49% |
| CHK260116C00105000 | 2024-04-24 3:54PM EDT | 105.00 | 9.50 | 5.00 | 9.40 | 0.00 | - | 1 | 4 | 34.45% |
| CHK260116C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 7.72 | 4.90 | 8.30 | 0.00 | - | 20 | 20 | 34.70% |
| CHK260116C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 5.97 | 2.85 | 7.50 | 0.00 | - | 2 | 0 | 35.31% |
| CHK260116C00120000 | 2024-04-29 10:19AM EDT | 120.00 | 6.05 | 2.40 | 5.50 | 0.00 | - | 1 | 25 | 32.62% |
| CHK260116C00125000 | 2024-02-12 10:30AM EDT | 125.00 | 2.35 | 2.05 | 6.90 | 0.00 | - | 1 | 5 | 38.23% |
| CHK260116C00130000 | 2024-04-23 12:16PM EDT | 130.00 | 3.40 | 1.05 | 4.30 | 0.00 | - | 30 | 485 | 33.26% |
| CHK260116C00135000 | 2024-05-03 3:05PM EDT | 135.00 | 2.20 | 1.15 | 4.90 | -1.20 | -35.29% | 71 | 2 | 36.71% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CHK260116P00050000 | 2024-03-20 1:04PM EDT | 50.00 | 1.90 | 0.65 | 2.50 | 0.00 | - | 1 | 13 | 39.83% |
| CHK260116P00055000 | 2024-03-27 11:18AM EDT | 55.00 | 2.46 | 0.20 | 2.75 | 0.00 | - | 5 | 5 | 35.64% |
| CHK260116P00060000 | 2024-03-12 1:12PM EDT | 60.00 | 4.30 | 1.75 | 5.60 | 0.00 | - | 6 | 20 | 41.25% |
| CHK260116P00065000 | 2024-02-22 12:08PM EDT | 65.00 | 5.90 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 41.43% |
| CHK260116P00070000 | 2024-04-11 9:46AM EDT | 70.00 | 5.44 | 4.30 | 7.60 | 0.00 | - | 5 | 29 | 35.81% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 75.00 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 35.03% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 80.00 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 41.13% |
| CHK260116P00095000 | 2023-10-10 12:00PM EDT | 95.00 | 20.00 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 44.10% |
| CHK260116P00100000 | 2024-05-01 12:59PM EDT | 100.00 | 18.50 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 30.91% |
© 2024 Yahoo. Todos los derechos reservados.