Mercado abrirá em 7 h 34 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,19 +0,38 (+0,46%) OURO
2.343,80 +10,40 (+0,45%) Bitcoin USD
60.861,68 -2.120,91 (-3,37%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK240719C00077500 | 2024-07-01 3:14PM EDT | 77.50 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240719C00080000 | 2024-06-27 11:06AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHK240719C00082500 | 2024-07-02 2:11PM EDT | 82.50 | 1.92 | 0.00 | 0.00 | +0.27 | +16.36% | 2 | 0 | 0.00% |
| CHK240719C00085000 | 2024-07-02 3:50PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | +0.15 | +23.08% | 61 | 0 | 3.13% |
| CHK240719C00087500 | 2024-07-02 3:09PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 1 | 0 | 6.25% |
| CHK240719C00090000 | 2024-06-26 12:05PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK240719C00092500 | 2024-06-24 10:53AM EDT | 92.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CHK240719C00095000 | 2024-06-26 12:14PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK240719C00097500 | 2024-06-21 10:43AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CHK240719C00100000 | 2024-06-13 1:08PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHK240719C00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CHK240719C00110000 | 2024-06-27 1:19PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
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 | 152.98% |
| CHK240719P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CHK240719P00065000 | 2024-02-21 3:54PM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 4 | 21 | 108.25% |
| CHK240719P00070000 | 2024-07-02 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 4 | 0 | 25.00% |
| CHK240719P00072500 | 2024-06-20 3:44PM EDT | 72.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHK240719P00075000 | 2024-06-24 12:01PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK240719P00077500 | 2024-06-26 3:45PM EDT | 77.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHK240719P00080000 | 2024-07-01 9:42AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHK240719P00082500 | 2024-07-02 3:21PM EDT | 82.50 | 1.14 | 0.00 | 0.00 | -0.60 | -34.48% | 11 | 0 | 0.78% |
| CHK240719P00085000 | 2024-06-28 10:57AM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240719P00087500 | 2024-06-21 3:02PM EDT | 87.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHK240719P00090000 | 2024-07-02 12:22PM EDT | 90.00 | 7.15 | 0.00 | 0.00 | -0.55 | -7.14% | 5 | 0 | 0.00% |
| CHK240719P00092500 | 2024-06-24 10:00AM EDT | 92.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHK240719P00095000 | 2024-06-13 10:59AM EDT | 95.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK240719P00097500 | 2024-06-06 12:50PM EDT | 97.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHK240719P00100000 | 2024-06-17 9:33AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK240719P00110000 | 2023-11-17 3:35PM EDT | 110.00 | 28.40 | 31.80 | 36.50 | 0.00 | - | 2 | 0 | 213.14% |
© 2024 Yahoo. Todos os direitos reservados.