Mercados españoles cerrados
S&P 500
5.181,19 -6,51 (-0,13%) Nasdaq
16.278,82 -53,74 (-0,33%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,39 +0,23 (+0,28%) Bitcoin EUR
58.239,05 -818,26 (-1,39%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:14PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00067500 | 2024-02-21 10:40AM EDT | 67.50 | 14.80 | 17.00 | 21.90 | 0.00 | - | 1 | 0 | 134.08% |
| CHK240517C00072500 | 2024-03-01 3:39PM EDT | 72.50 | 11.43 | 14.50 | 19.40 | 0.00 | - | 1 | 1 | 108.59% |
| CHK240517C00075000 | 2024-02-23 11:30AM EDT | 75.00 | 8.57 | 10.00 | 14.50 | 0.00 | - | 1 | 5 | 96.78% |
| CHK240517C00077500 | 2024-04-25 12:37PM EDT | 77.50 | 13.50 | 10.60 | 11.10 | 0.00 | - | 21 | 23 | 47.27% |
| CHK240517C00080000 | 2024-05-01 11:55AM EDT | 80.00 | 6.50 | 8.10 | 8.50 | 0.00 | - | 29 | 3,077 | 27.74% |
| CHK240517C00082500 | 2024-05-06 11:51AM EDT | 82.50 | 7.16 | 5.60 | 6.10 | 0.00 | - | 3 | 112 | 28.32% |
| CHK240517C00085000 | 2024-05-06 3:42PM EDT | 85.00 | 4.37 | 3.10 | 3.90 | 0.00 | - | 9 | 307 | 27.74% |
| CHK240517C00087500 | 2024-05-06 9:52AM EDT | 87.50 | 2.80 | 1.40 | 1.50 | 0.00 | - | 15 | 1,610 | 15.97% |
| CHK240517C00090000 | 2024-05-08 12:26PM EDT | 90.00 | 0.40 | 0.35 | 0.45 | -0.69 | -63.30% | 7 | 825 | 17.63% |
| CHK240517C00092500 | 2024-05-08 10:12AM EDT | 92.50 | 0.13 | 0.05 | 0.10 | -0.05 | -27.78% | 1 | 747 | 18.95% |
| CHK240517C00095000 | 2024-05-06 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 945 | 23.73% |
| CHK240517C00097500 | 2024-05-06 10:17AM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 203 | 34.77% |
| CHK240517C00100000 | 2024-05-06 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 37.11% |
| CHK240517C00105000 | 2024-04-30 2:56PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 54.88% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00065000 | 2024-04-03 3:52PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 625 | 602 | 154.79% |
| CHK240517P00070000 | 2024-04-03 9:42AM EDT | 70.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 95.31% |
| CHK240517P00072500 | 2024-04-23 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 76.47% |
| CHK240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 2,147 | 52.15% |
| CHK240517P00077500 | 2024-04-25 9:41AM EDT | 77.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 115 | 55.27% |
| CHK240517P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 9 | 3,827 | 42.38% |
| CHK240517P00082500 | 2024-05-06 9:41AM EDT | 82.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3,565 | 29.88% |
| CHK240517P00085000 | 2024-05-07 1:31PM EDT | 85.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 2 | 497 | 25.93% |
| CHK240517P00087500 | 2024-05-07 1:31PM EDT | 87.50 | 0.95 | 1.00 | 1.15 | +0.37 | +63.79% | 1 | 166 | 27.39% |
| CHK240517P00090000 | 2024-05-07 3:29PM EDT | 90.00 | 1.93 | 2.60 | 2.75 | 0.00 | - | 1 | 375 | 32.13% |
| CHK240517P00092500 | 2024-05-02 12:53PM EDT | 92.50 | 6.00 | 3.70 | 5.10 | 0.00 | - | 2 | 140 | 43.75% |
| CHK240517P00095000 | 2024-04-19 1:51PM EDT | 95.00 | 8.20 | 5.30 | 8.70 | 0.00 | - | 5 | 5 | 78.42% |
| CHK240517P00100000 | 2024-04-10 11:16AM EDT | 100.00 | 11.20 | 10.30 | 14.00 | 0.00 | - | 6 | 6 | 64.60% |
© 2024 Yahoo. Todos los derechos reservados.