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
60.660,36 -1.108,88 (-1,80%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018C00072500 | 2024-03-22 3:31PM EDT | 72.50 | 16.50 | 14.70 | 18.50 | 0.00 | - | 5 | 5 | 65.30% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 75.00 | 15.05 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 82.62% |
| CHK241018C00080000 | 2024-06-27 10:48AM EDT | 80.00 | 6.40 | 3.60 | 6.30 | 0.00 | - | 4 | 90 | 28.65% |
| CHK241018C00082500 | 2024-06-26 3:55PM EDT | 82.50 | 4.80 | 3.30 | 6.00 | 0.00 | - | 25 | 69 | 33.86% |
| CHK241018C00085000 | 2024-06-26 12:05PM EDT | 85.00 | 3.60 | 2.30 | 3.60 | 0.00 | - | 21 | 3,173 | 26.42% |
| CHK241018C00087500 | 2024-06-26 2:53PM EDT | 87.50 | 2.45 | 1.95 | 3.60 | 0.00 | - | 7 | 675 | 31.38% |
| CHK241018C00090000 | 2024-06-27 2:51PM EDT | 90.00 | 1.65 | 1.30 | 2.05 | 0.00 | - | 6 | 4,716 | 26.40% |
| CHK241018C00092500 | 2024-06-28 2:09PM EDT | 92.50 | 1.00 | 0.85 | 1.70 | +0.50 | +100.00% | 3 | 1,944 | 27.76% |
| CHK241018C00095000 | 2024-06-28 12:22PM EDT | 95.00 | 0.80 | 0.60 | 1.10 | -0.95 | -54.29% | 2 | 5,232 | 26.44% |
| CHK241018C00097500 | 2024-06-12 2:59PM EDT | 97.50 | 1.60 | 0.40 | 2.80 | 0.00 | - | 1 | 614 | 42.02% |
| CHK241018C00100000 | 2024-06-24 11:22AM EDT | 100.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 7 | 1,022 | 44.19% |
| CHK241018C00105000 | 2024-06-24 11:03AM EDT | 105.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 181 | 45.12% |
| CHK241018C00110000 | 2024-06-13 9:43AM EDT | 110.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 45 | 61 | 39.72% |
| CHK241018C00115000 | 2024-05-20 9:33AM EDT | 115.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | - | 3 | 57.87% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018P00060000 | 2024-03-22 10:50AM EDT | 60.00 | 0.75 | 0.15 | 1.05 | 0.00 | - | 3 | 3 | 47.66% |
| CHK241018P00065000 | 2024-06-26 10:39AM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 34.67% |
| CHK241018P00070000 | 2024-03-12 11:21AM EDT | 70.00 | 2.30 | 0.70 | 1.70 | 0.00 | - | 3 | 11 | 35.19% |
| CHK241018P00072500 | 2024-04-19 12:44PM EDT | 72.50 | 1.55 | 0.20 | 2.65 | 0.00 | - | 5 | 39 | 37.29% |
| CHK241018P00075000 | 2024-06-18 11:19AM EDT | 75.00 | 1.35 | 1.30 | 2.15 | 0.00 | - | 5 | 110 | 28.47% |
| CHK241018P00077500 | 2024-06-28 2:10PM EDT | 77.50 | 2.60 | 1.90 | 2.85 | +0.40 | +18.18% | 3 | 28 | 27.45% |
| CHK241018P00080000 | 2024-06-26 3:08PM EDT | 80.00 | 3.00 | 2.65 | 3.80 | 0.00 | - | 8 | 179 | 26.91% |
| CHK241018P00082500 | 2024-06-26 3:20PM EDT | 82.50 | 4.00 | 3.30 | 6.40 | 0.00 | - | 19 | 172 | 34.38% |
| CHK241018P00085000 | 2024-06-24 2:24PM EDT | 85.00 | 4.20 | 3.80 | 7.80 | 0.00 | - | 134 | 2,248 | 34.14% |
| CHK241018P00087500 | 2024-06-21 3:01PM EDT | 87.50 | 6.75 | 5.40 | 9.60 | 0.00 | - | 1 | 559 | 35.33% |
| CHK241018P00090000 | 2024-06-04 2:16PM EDT | 90.00 | 5.50 | 7.50 | 10.30 | 0.00 | - | 112 | 656 | 29.19% |
| CHK241018P00092500 | 2024-05-28 3:23PM EDT | 92.50 | 5.80 | 9.40 | 13.50 | 0.00 | - | 69 | 455 | 37.43% |
| CHK241018P00095000 | 2024-06-21 10:42AM EDT | 95.00 | 12.24 | 11.50 | 15.50 | 0.00 | - | 1 | 125 | 37.93% |
| CHK241018P00097500 | 2024-05-16 11:47AM EDT | 97.50 | 8.00 | 10.60 | 15.50 | 0.00 | - | - | 13 | 18.73% |
| CHK241018P00100000 | 2024-06-12 2:00PM EDT | 100.00 | 13.30 | 15.70 | 20.50 | 0.00 | - | - | 1 | 44.48% |
© 2024 Yahoo. Todos os direitos reservados.