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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116C00040000 | 2024-04-11 10:51AM EDT | 40.00 | 45.50 | 44.50 | 49.50 | 0.00 | - | 1 | 19 | 34.79% |
| CHK260116C00045000 | 2024-04-16 10:23AM EDT | 45.00 | 42.00 | 45.00 | 50.00 | 0.00 | - | 10 | 25 | 52.62% |
| CHK260116C00050000 | 2024-03-21 2:44PM EDT | 50.00 | 39.30 | 37.00 | 41.00 | 0.00 | - | - | 1 | 38.14% |
| CHK260116C00055000 | 2024-01-29 2:51PM EDT | 55.00 | 26.50 | 28.10 | 32.40 | 0.00 | - | 1 | 3 | 0.00% |
| CHK260116C00060000 | 2024-05-14 11:43AM EDT | 60.00 | 32.50 | 29.20 | 34.00 | 0.00 | - | 20 | 71 | 40.72% |
| CHK260116C00065000 | 2024-02-20 3:22PM EDT | 65.00 | 21.80 | 24.50 | 29.00 | 0.00 | - | - | 1 | 35.21% |
| CHK260116C00070000 | 2024-02-20 3:22PM EDT | 70.00 | 18.93 | 21.10 | 26.00 | 0.00 | - | 1 | 10 | 35.94% |
| CHK260116C00075000 | 2024-04-22 3:47PM EDT | 75.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK260116C00080000 | 2024-04-10 3:45PM EDT | 80.00 | 21.00 | 15.40 | 18.80 | 0.00 | - | 5 | 90 | 31.96% |
| CHK260116C00085000 | 2024-03-04 10:37AM EDT | 85.00 | 14.00 | 15.50 | 20.40 | 0.00 | - | 8 | 13 | 41.38% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 87.50 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHK260116C00090000 | 2024-04-26 12:32PM EDT | 90.00 | 14.04 | 11.00 | 15.50 | -2.06 | -12.80% | 1 | 22 | 34.96% |
| CHK260116C00092500 | 2024-05-20 10:20AM EDT | 92.50 | 16.40 | 9.50 | 14.50 | 0.00 | - | - | 8 | 34.91% |
| CHK260116C00095000 | 2024-05-14 3:24PM EDT | 95.00 | 11.50 | 9.00 | 13.50 | 0.00 | - | 1 | 5 | 34.74% |
| CHK260116C00097500 | 2024-04-15 9:35AM EDT | 97.50 | 11.79 | 6.40 | 16.30 | 0.00 | - | 1 | 1 | 42.77% |
| CHK260116C00100000 | 2024-05-16 3:45PM EDT | 100.00 | 10.80 | 7.10 | 12.00 | 0.00 | - | 2 | 36 | 35.13% |
| CHK260116C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 8.80 | 5.70 | 10.50 | 0.00 | - | 1 | 4 | 35.09% |
| CHK260116C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 7.72 | 4.10 | 8.80 | 0.00 | - | 20 | 20 | 34.20% |
| CHK260116C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHK260116C00120000 | 2024-04-29 10:19AM EDT | 120.00 | 6.05 | 2.50 | 7.00 | 0.00 | - | 1 | 25 | 34.98% |
| CHK260116C00125000 | 2024-02-12 10:30AM EDT | 125.00 | 2.35 | 2.05 | 6.90 | 0.00 | - | 1 | 5 | 36.91% |
| CHK260116C00130000 | 2024-05-08 9:36AM EDT | 130.00 | 2.95 | 3.00 | 4.80 | 0.00 | - | 30 | 585 | 33.50% |
| CHK260116C00135000 | 2024-05-08 9:36AM EDT | 135.00 | 2.40 | 0.55 | 3.70 | 0.00 | - | 71 | 76 | 32.15% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK260116P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CHK260116P00050000 | 2024-03-20 1:04PM EDT | 50.00 | 1.90 | 0.65 | 2.50 | 0.00 | - | 1 | 13 | 41.65% |
| CHK260116P00055000 | 2024-03-27 11:18AM EDT | 55.00 | 2.46 | 0.20 | 2.75 | 0.00 | - | 5 | 5 | 37.46% |
| CHK260116P00060000 | 2024-03-12 1:12PM EDT | 60.00 | 4.30 | 1.75 | 5.60 | 0.00 | - | 6 | 20 | 43.32% |
| CHK260116P00065000 | 2024-02-22 12:08PM EDT | 65.00 | 5.90 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 43.63% |
| CHK260116P00070000 | 2024-04-11 9:46AM EDT | 70.00 | 5.44 | 3.20 | 7.60 | 0.00 | - | 5 | 29 | 38.03% |
| CHK260116P00075000 | 2024-03-19 3:03PM EDT | 75.00 | 11.30 | 6.60 | 9.50 | 0.00 | - | 5 | 72 | 37.38% |
| CHK260116P00080000 | 2024-01-26 10:38AM EDT | 80.00 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 43.73% |
| CHK260116P00087500 | 2024-05-09 11:55AM EDT | 87.50 | 11.30 | 8.50 | 13.50 | 0.00 | - | 5 | 6 | 31.77% |
| CHK260116P00090000 | 2024-05-09 11:24AM EDT | 90.00 | 11.75 | 10.00 | 15.00 | -0.69 | -5.55% | 1 | 3 | 31.90% |
| CHK260116P00095000 | 2024-05-09 12:31PM EDT | 95.00 | 15.00 | 12.50 | 17.50 | 0.00 | - | 6 | 7 | 30.63% |
| CHK260116P00100000 | 2024-05-01 12:59PM EDT | 100.00 | 18.50 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 29.93% |
