La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 983,62 -162,84 (-0,27 %)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018C00072500 | 2024-03-22 3:31PM EDT | 72.50 | 16.50 | 14.70 | 18.50 | 0.00 | - | 5 | 5 | 62.62% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 75.00 | 15.05 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 79.59% |
| CHK241018C00080000 | 2024-06-21 2:17PM EDT | 80.00 | 6.30 | 4.10 | 7.50 | -5.64 | -47.24% | 6 | 88 | 33.79% |
| CHK241018C00082500 | 2024-06-20 12:40PM EDT | 82.50 | 5.80 | 4.00 | 5.20 | 0.00 | - | 25 | 45 | 28.04% |
| CHK241018C00085000 | 2024-06-13 2:29PM EDT | 85.00 | 5.84 | 1.50 | 3.90 | 0.00 | - | 1 | 3,152 | 26.81% |
| CHK241018C00087500 | 2024-06-21 12:21PM EDT | 87.50 | 2.70 | 2.05 | 2.90 | -0.64 | -19.16% | 2 | 670 | 26.17% |
| CHK241018C00090000 | 2024-06-20 2:53PM EDT | 90.00 | 2.37 | 1.40 | 2.30 | 0.00 | - | 31 | 4,646 | 26.84% |
| CHK241018C00092500 | 2024-06-13 10:03AM EDT | 92.50 | 2.30 | 1.00 | 1.75 | 0.00 | - | 4 | 1,916 | 26.99% |
| CHK241018C00095000 | 2024-06-13 10:15AM EDT | 95.00 | 1.75 | 0.70 | 1.35 | 0.00 | - | 50 | 5,232 | 27.38% |
| CHK241018C00097500 | 2024-06-12 2:59PM EDT | 97.50 | 1.60 | 0.50 | 2.85 | 0.00 | - | 1 | 614 | 40.86% |
| CHK241018C00100000 | 2024-06-20 10:57AM EDT | 100.00 | 0.70 | 0.35 | 2.70 | 0.00 | - | 1 | 1,016 | 42.99% |
| CHK241018C00105000 | 2024-06-13 10:02AM EDT | 105.00 | 0.50 | 0.10 | 1.40 | 0.00 | - | 5 | 180 | 38.72% |
| CHK241018C00110000 | 2024-06-13 9:43AM EDT | 110.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 45 | 61 | 42.51% |
| CHK241018C00115000 | 2024-05-20 9:33AM EDT | 115.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | - | 3 | 56.04% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018P00060000 | 2024-03-22 10:50AM EDT | 60.00 | 0.75 | 0.15 | 1.05 | 0.00 | - | 3 | 3 | 46.70% |
| CHK241018P00065000 | 2024-03-25 3:38PM EDT | 65.00 | 0.75 | 0.10 | 2.30 | 0.00 | - | 3 | 7 | 49.70% |
| CHK241018P00070000 | 2024-03-12 11:21AM EDT | 70.00 | 2.30 | 0.70 | 1.70 | 0.00 | - | 3 | 11 | 34.62% |
| CHK241018P00072500 | 2024-04-19 12:44PM EDT | 72.50 | 1.55 | 0.20 | 2.65 | 0.00 | - | 5 | 39 | 36.71% |
| CHK241018P00075000 | 2024-06-18 11:19AM EDT | 75.00 | 1.35 | 0.15 | 3.60 | 0.00 | - | 5 | 110 | 37.43% |
| CHK241018P00077500 | 2024-06-13 10:10AM EDT | 77.50 | 1.50 | 1.95 | 2.50 | 0.00 | - | 3 | 27 | 25.07% |
| CHK241018P00080000 | 2024-06-18 9:50AM EDT | 80.00 | 3.37 | 2.70 | 3.80 | 0.00 | - | 10 | 116 | 26.72% |
| CHK241018P00082500 | 2024-06-18 2:25PM EDT | 82.50 | 3.77 | 3.90 | 5.00 | 0.00 | - | 5 | 66 | 26.55% |
| CHK241018P00085000 | 2024-05-30 12:52PM EDT | 85.00 | 2.65 | 5.20 | 6.30 | 0.00 | - | 63 | 2,114 | 25.86% |
| CHK241018P00087500 | 2024-06-21 3:01PM EDT | 87.50 | 6.75 | 6.70 | 7.90 | +0.75 | +12.50% | 1 | 560 | 25.73% |
| CHK241018P00090000 | 2024-06-04 2:16PM EDT | 90.00 | 5.50 | 8.60 | 9.70 | 0.00 | - | 112 | 656 | 25.76% |
| CHK241018P00092500 | 2024-05-28 3:23PM EDT | 92.50 | 5.80 | 8.60 | 13.50 | 0.00 | - | 69 | 455 | 37.39% |
| CHK241018P00095000 | 2024-06-21 10:42AM EDT | 95.00 | 12.24 | 11.40 | 15.50 | +4.80 | +64.52% | 1 | 126 | 37.99% |
| CHK241018P00097500 | 2024-05-16 11:47AM EDT | 97.50 | 8.00 | 10.60 | 15.50 | 0.00 | - | - | 13 | 21.49% |
| CHK241018P00100000 | 2024-06-12 2:00PM EDT | 100.00 | 13.30 | 15.50 | 20.00 | 0.00 | - | - | 1 | 41.11% |
