Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.672,09 -934,73 (-1,52%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-06-04 1:44PM EDT | 65.00 | 24.10 | 15.40 | 19.30 | 0.00 | - | 1 | 1 | 56.06% |
| CHK240719C00070000 | 2024-01-30 10:30AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHK240719C00075000 | 2024-06-21 3:13PM EDT | 75.00 | 8.06 | 5.70 | 9.60 | 0.00 | - | 5 | 11 | 69.78% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 8.00 | 10.40 | 0.00 | - | 2 | 7 | 86.45% |
| CHK240719C00080000 | 2024-06-27 11:06AM EDT | 80.00 | 3.90 | 2.90 | 4.80 | 0.00 | - | 30 | 77 | 46.41% |
| CHK240719C00082500 | 2024-06-27 2:19PM EDT | 82.50 | 2.00 | 1.35 | 1.80 | +0.26 | +14.94% | 8 | 104 | 24.76% |
| CHK240719C00085000 | 2024-06-28 2:26PM EDT | 85.00 | 0.70 | 0.50 | 0.85 | -0.10 | -12.50% | 3 | 1,343 | 24.24% |
| CHK240719C00087500 | 2024-06-28 12:13PM EDT | 87.50 | 0.35 | 0.15 | 0.85 | +0.05 | +16.67% | 2 | 710 | 33.50% |
| CHK240719C00090000 | 2024-06-26 12:05PM EDT | 90.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 3,996 | 26.86% |
| CHK240719C00092500 | 2024-06-24 10:53AM EDT | 92.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 11 | 344 | 32.81% |
| CHK240719C00095000 | 2024-06-26 12:14PM EDT | 95.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 1,157 | 43.60% |
| CHK240719C00097500 | 2024-06-21 10:43AM EDT | 97.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 113 | 53.81% |
| CHK240719C00100000 | 2024-06-13 1:08PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 42.77% |
| CHK240719C00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 1,140 | 51.37% |
| CHK240719C00110000 | 2024-06-27 1:19PM EDT | 110.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 29 | 90 | 82.18% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 6 | 78.71% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 135.40% |
| CHK240719P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 94.87% |
| CHK240719P00070000 | 2024-06-27 2:27PM EDT | 70.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 78 | 56.64% |
| CHK240719P00072500 | 2024-06-20 3:44PM EDT | 72.50 | 0.29 | 0.00 | 0.25 | 0.00 | - | - | 10 | 37.21% |
| CHK240719P00075000 | 2024-06-24 12:01PM EDT | 75.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 128 | 66.50% |
| CHK240719P00077500 | 2024-06-26 3:45PM EDT | 77.50 | 0.36 | 0.15 | 2.10 | 0.00 | - | 3 | 356 | 52.64% |
| CHK240719P00080000 | 2024-06-28 1:58PM EDT | 80.00 | 0.75 | 0.60 | 1.10 | -0.05 | -6.25% | 3 | 476 | 25.88% |
| CHK240719P00082500 | 2024-06-28 3:29PM EDT | 82.50 | 1.80 | 1.65 | 1.90 | +0.04 | +2.27% | 7 | 6,772 | 22.10% |
| CHK240719P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 2.35 | 2.75 | 3.80 | -0.54 | -18.69% | 1 | 4,911 | 26.29% |
| CHK240719P00087500 | 2024-06-21 3:02PM EDT | 87.50 | 4.72 | 3.40 | 7.10 | 0.00 | - | 15 | 360 | 47.85% |
| CHK240719P00090000 | 2024-06-28 2:33PM EDT | 90.00 | 8.20 | 5.90 | 9.90 | +0.99 | +13.73% | 1 | 121 | 61.60% |
| CHK240719P00092500 | 2024-06-24 10:00AM EDT | 92.50 | 7.90 | 8.50 | 12.30 | 0.00 | - | 1 | 0 | 68.70% |
| CHK240719P00095000 | 2024-06-13 10:59AM EDT | 95.00 | 9.52 | 10.80 | 15.10 | 0.00 | - | 5 | 2 | 81.42% |
| CHK240719P00097500 | 2024-06-06 12:50PM EDT | 97.50 | 9.40 | 13.30 | 17.60 | 0.00 | - | - | 0 | 89.01% |
| CHK240719P00100000 | 2024-06-17 9:33AM EDT | 100.00 | 14.00 | 15.80 | 20.10 | 0.00 | - | 3 | 0 | 96.19% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 184.25% |
© 2024 Yahoo. Todos os direitos reservados.