La bourse ferme dans 2 h 15 min
CAC 40
7 691,12 +62,55 (+0,82 %) Euro Stoxx 50
4 942,09 +34,79 (+0,71 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,60 +7,40 (+0,32 %) Bitcoin EUR
56 825,44 -3 081,80 (-5,14 %)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719C00065000 | 2024-06-04 1:44PM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | 11 | 0.00% |
| CHK240719C00077500 | 2024-04-11 10:30AM EDT | 77.50 | 12.00 | 8.00 | 10.40 | 0.00 | - | 2 | 7 | 75.83% |
| CHK240719C00080000 | 2024-06-03 11:17AM EDT | 80.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CHK240719C00082500 | 2024-06-21 3:56PM EDT | 82.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.20% |
| CHK240719C00085000 | 2024-06-21 3:39PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,388 | 3.13% |
| CHK240719C00087500 | 2024-06-21 3:40PM EDT | 87.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 251 | 569 | 6.25% |
| CHK240719C00090000 | 2024-06-21 1:26PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 3,984 | 6.25% |
| CHK240719C00092500 | 2024-06-17 2:53PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 344 | 12.50% |
| CHK240719C00095000 | 2024-06-21 10:54AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,165 | 12.50% |
| CHK240719C00097500 | 2024-06-21 10:43AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 113 | 12.50% |
| CHK240719C00100000 | 2024-06-13 1:08PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| CHK240719C00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,140 | 25.00% |
| CHK240719C00110000 | 2024-06-13 3:16PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 76 | 25.00% |
| CHK240719C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 6 | 70.22% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240719P00055000 | 2024-03-07 3:16PM EDT | 55.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 122.27% |
| 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 | 85.89% |
| CHK240719P00070000 | 2024-05-23 3:12PM EDT | 70.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 78 | 62.60% |
| CHK240719P00072500 | 2024-06-20 3:44PM EDT | 72.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| CHK240719P00075000 | 2024-06-21 2:27PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 6.25% |
| CHK240719P00077500 | 2024-06-21 2:20PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 6.25% |
| CHK240719P00080000 | 2024-06-21 3:48PM EDT | 80.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 3.13% |
| CHK240719P00082500 | 2024-06-21 3:59PM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 62 | 6,672 | 0.00% |
| CHK240719P00085000 | 2024-06-21 3:02PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 122 | 4,793 | 0.00% |
| CHK240719P00087500 | 2024-06-21 3:02PM EDT | 87.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 15 | 360 | 0.00% |
| CHK240719P00090000 | 2024-06-21 2:56PM EDT | 90.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| CHK240719P00092500 | 2024-04-30 9:42AM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CHK240719P00095000 | 2024-06-13 10:59AM EDT | 95.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 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 | 167.51% |
