CHK - Chesapeake Energy Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CHK200605C000030002020-05-12 1:24PM EDT3.006.959.6010.450.00---462.50%
CHK200605C000040002020-05-18 1:49PM EDT4.008.188.609.450.00-1010375.00%
CHK200605C000060002020-05-21 3:45PM EDT6.008.156.607.450.00-702256.25%
CHK200605C000070002020-05-12 2:11PM EDT7.003.985.606.450.00--0206.25%
CHK200605C000080002020-05-18 10:16AM EDT8.004.554.505.500.00-10375.78%
CHK200605C000090002020-05-15 12:39PM EDT9.003.403.654.500.00--2170.31%
CHK200605C000100002020-05-21 11:35AM EDT10.004.902.633.550.00-128136.72%
CHK200605C000110002020-05-29 3:15PM EDT11.002.331.782.74-2.02-46.44%14140.63%
CHK200605C000120002020-05-29 10:45AM EDT12.001.571.222.02-0.97-38.19%2124150.59%
CHK200605C000130002020-05-29 3:11PM EDT13.001.100.661.17-0.81-42.41%1357126.76%
CHK200605C000135002020-05-29 3:12PM EDT13.501.000.521.19-0.22-18.03%1477148.05%
CHK200605C000140002020-05-29 3:57PM EDT14.000.700.530.70-0.42-37.50%130152139.06%
CHK200605C000145002020-05-29 10:46AM EDT14.500.540.300.78-0.58-51.79%133149.41%
CHK200605C000150002020-05-29 3:58PM EDT15.000.400.160.45-0.56-58.33%166279129.69%
CHK200605C000155002020-05-29 12:04PM EDT15.500.350.010.60-0.60-63.16%118145.70%
CHK200605C000160002020-05-28 3:49PM EDT16.000.350.090.460.00-612155.08%
CHK200605C000165002020-05-29 1:29PM EDT16.500.190.000.45-0.19-50.00%117157.81%
CHK200605C000170002020-05-29 3:28PM EDT17.000.150.010.32-0.18-54.55%13316155.86%
CHK200605C000180002020-05-29 1:59PM EDT18.000.050.010.36-0.25-83.33%1834183.59%
CHK200605C000185002020-05-19 12:30PM EDT18.500.600.000.320.00--1186.72%
CHK200605C000190002020-05-26 3:47PM EDT19.000.380.000.340.00---199.61%
CHK200605C000195002020-05-28 11:22AM EDT19.500.240.000.340.00-1535209.38%
CHK200605C000200002020-05-27 3:07PM EDT20.000.200.000.210.00-1683196.09%
CHK200605C000205002020-05-27 11:26AM EDT20.500.160.000.310.00-680222.66%
CHK200605C000210002020-05-29 3:27PM EDT21.000.010.000.060.00-9200170.31%
CHK200605C000215002020-05-26 3:55PM EDT21.500.180.000.090.00-70170189.06%
CHK200605C000220002020-05-26 3:59PM EDT22.000.17-0.300.00---289.84%
CHK200605C000225002020-05-08 10:11AM EDT22.500.900.000.400.00-33269.92%
CHK200605C000230002020-05-26 10:11AM EDT23.000.20-0.300.00---306.25%
CHK200605C000235002020-05-22 10:16AM EDT23.500.250.000.400.00-1011285.16%
CHK200605C000240002020-05-28 2:37PM EDT24.000.010.000.070.00-1100212.50%
CHK200605C000250002020-05-15 2:41PM EDT25.000.300.000.390.00-46303.91%
CHK200605C000300002020-05-06 1:39PM EDT30.001.000.000.420.00-1047368.75%
CHK200605C000310002020-05-11 9:30AM EDT31.000.80-0.390.00--1434.38%
CHK200605C000330002020-04-30 2:17PM EDT33.001.200.000.400.00--9394.53%
CHK200605C000380002020-05-28 10:21AM EDT38.000.020.000.390.00-119435.16%
CHK200605C000400002020-05-28 2:34PM EDT40.000.030.000.090.00-316359.38%
CHK200605C000420002020-05-08 12:44PM EDT42.000.350.000.390.00-11464.06%
CHK200605C000430002020-05-08 12:44PM EDT43.000.320.000.390.00-11471.09%
CHK200605C000560002020-05-08 12:43PM EDT56.000.030.000.390.00-11545.31%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CHK200605P000005002020-05-27 2:14PM EDT0.500.010.000.010.00-1286925.00%
CHK200605P000010002020-05-20 1:23PM EDT1.000.080.000.150.00-1431,075.00%
CHK200605P000015002020-05-13 1:03PM EDT1.500.20-0.390.00--101,360.94%
CHK200605P000020002020-05-29 10:13AM EDT2.000.010.000.00-0.04-80.00%39250.00%
CHK200605P000030002020-05-28 10:34AM EDT3.000.020.010.020.00-3631462.50%
CHK200605P000035002020-05-05 9:38AM EDT3.500.010.000.030.00--1418.75%
CHK200605P000040002020-05-22 9:34AM EDT4.000.190.010.040.00-1012406.25%
CHK200605P000045002020-05-20 2:38PM EDT4.500.300.010.110.00-34421.88%
CHK200605P000050002020-05-29 12:51PM EDT5.000.040.000.08-0.16-80.00%7346359.38%
CHK200605P000055002020-05-14 2:18PM EDT5.501.600.040.370.00--2456.25%
CHK200605P000060002020-05-29 3:46PM EDT6.000.060.060.12-0.08-57.14%213195343.75%
CHK200605P000070002020-05-29 2:56PM EDT7.000.200.000.34+0.05+33.33%54173328.91%
CHK200605P000080002020-05-29 3:45PM EDT8.000.240.200.25+0.02+9.09%121994291.41%
CHK200605P000090002020-05-29 1:09PM EDT9.000.350.250.45-0.12-25.53%445271.88%
CHK200605P000100002020-05-29 3:57PM EDT10.000.310.220.59-0.22-41.51%94106228.13%
CHK200605P000110002020-05-29 1:13PM EDT11.000.910.450.85+0.16+21.33%7257217.97%
CHK200605P000120002020-05-29 3:44PM EDT12.001.010.731.29-0.09-8.18%410570212.11%
CHK200605P000130002020-05-29 3:56PM EDT13.001.471.191.70-0.23-13.53%7854202.34%
CHK200605P000135002020-05-29 2:48PM EDT13.502.001.352.40+0.35+21.21%365221.88%
CHK200605P000140002020-05-29 12:12PM EDT14.002.451.682.71-0.05-2.00%224222.66%
CHK200605P000145002020-05-28 3:23PM EDT14.502.512.092.920.00-513218.75%
CHK200605P000150002020-05-29 10:18AM EDT15.003.352.443.30-0.52-13.44%122219.92%
CHK200605P000155002020-05-26 9:39AM EDT15.503.552.813.700.00-112221.48%
CHK200605P000160002020-05-29 2:06PM EDT16.003.723.304.20-0.38-9.27%52237.89%
CHK200605P000165002020-05-01 12:12PM EDT16.507.503.654.550.00-21229.69%
CHK200605P000170002020-05-28 2:48PM EDT17.004.364.105.100.00-35205244.34%
CHK200605P000175002020-05-15 11:23AM EDT17.507.754.555.700.00-11262.50%
CHK200605P000180002020-05-15 12:44PM EDT18.008.705.106.150.00-161275.78%
CHK200605P000195002020-04-30 10:15AM EDT19.508.506.507.650.00-107302.73%
CHK200605P000200002020-05-28 11:22AM EDT20.006.707.108.100.00-210317.97%
CHK200605P000210002020-05-14 9:44AM EDT21.0014.807.959.100.00-25324.22%
CHK200605P000215002020-05-26 1:33PM EDT21.508.518.409.800.00---348.44%
CHK200605P000220002020-05-29 9:49AM EDT22.009.128.9510.20-2.47-21.31%12353.13%
CHK200605P000225002020-05-01 9:58AM EDT22.5010.809.5010.850.00-30381.25%
CHK200605P000250002020-05-08 12:59PM EDT25.0012.8512.1013.100.00-10408.20%
CHK200605P000260002020-05-13 7:11PM EDT26.009.1712.8014.150.00--1396.09%
CHK200605P000270002020-05-28 9:48AM EDT27.0013.9013.8515.100.00-45409.77%
CHK200605P000290002020-05-26 9:40AM EDT29.0014.7016.1017.450.00--1498.83%
CHK200605P000300002020-05-22 9:32AM EDT30.0017.3016.9518.100.00-11458.98%
CHK200605P000310002020-05-13 7:11PM EDT31.0010.1518.0519.200.00--0492.58%
CHK200605P000320002020-05-01 12:48PM EDT32.0020.7618.9020.150.00-22481.25%
CHK200605P000340002020-05-13 7:11PM EDT34.0012.4920.9022.200.00-10507.81%
CHK200605P000350002020-05-15 11:12AM EDT35.0023.7522.0523.100.00-12523.44%
CHK200605P000360002020-05-13 7:11PM EDT36.0014.4523.0024.100.00--1527.34%
CHK200605P000380002020-05-13 7:11PM EDT38.0016.7024.7526.200.00-11526.56%
CHK200605P000560002020-05-14 1:23PM EDT56.0048.1542.9044.200.00---666.41%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines