Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117C00040000 | 2024-01-26 4:59PM EDT | 40.00 | 40.50 | 40.00 | 44.50 | 0.00 | - | 6 | 7 | 0.00% |
| CHK250117C00050000 | 2024-02-21 12:33PM EDT | 50.00 | 33.90 | 35.00 | 39.50 | 0.00 | - | 4 | 0 | 50.54% |
| CHK250117C00055000 | 2024-04-26 12:04PM EDT | 55.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK250117C00060000 | 2024-03-28 11:37AM EDT | 60.00 | 30.25 | 30.60 | 35.40 | 0.00 | - | 11 | 254 | 60.69% |
| CHK250117C00065000 | 2023-07-19 12:25PM EDT | 65.00 | 22.00 | 23.00 | 27.50 | 0.00 | - | 1 | 3 | 49.65% |
| CHK250117C00070000 | 2024-04-25 2:55PM EDT | 70.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 21.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHK250117C00075000 | 2024-02-23 3:12PM EDT | 75.00 | 13.56 | 14.10 | 19.00 | 0.00 | - | 1 | 23 | 40.93% |
| CHK250117C00080000 | 2024-05-03 11:43AM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHK250117C00082500 | 2024-04-18 11:11AM EDT | 82.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK250117C00085000 | 2024-05-01 10:17AM EDT | 85.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHK250117C00087500 | 2024-05-03 10:54AM EDT | 87.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117C00090000 | 2024-05-06 10:25AM EDT | 90.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| CHK250117C00092500 | 2024-05-07 9:30AM EDT | 92.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHK250117C00095000 | 2024-05-08 3:33PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CHK250117C00097500 | 2024-04-30 10:23AM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| CHK250117C00100000 | 2024-05-08 11:15AM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CHK250117C00105000 | 2024-05-06 11:00AM EDT | 105.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHK250117C00110000 | 2024-04-19 11:00AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHK250117C00115000 | 2024-04-01 10:53AM EDT | 115.00 | 2.31 | 0.75 | 1.50 | 0.00 | - | 2 | 17 | 27.87% |
| CHK250117C00120000 | 2024-03-14 11:10AM EDT | 120.00 | 1.05 | 0.75 | 1.55 | 0.00 | - | 2 | 57 | 31.07% |
| CHK250117C00125000 | 2024-04-29 2:30PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CHK250117C00130000 | 2024-04-29 1:27PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHK250117C00135000 | 2023-07-27 9:30AM EDT | 135.00 | 5.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 56.10% |
| CHK250117C00140000 | 2023-06-28 10:15AM EDT | 140.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 37 | 16 | 58.74% |
| CHK250117C00145000 | 2023-08-04 11:30AM EDT | 145.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.34% |
| CHK250117C00150000 | 2024-04-18 3:28PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHK250117C00155000 | 2024-01-19 10:39AM EDT | 155.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 267 | 39.62% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK250117P00040000 | 2024-02-21 12:13PM EDT | 40.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 40 | 76 | 64.94% |
| CHK250117P00045000 | 2023-07-27 9:30AM EDT | 45.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 73.10% |
| CHK250117P00050000 | 2024-02-20 3:49PM EDT | 50.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 1 | 147 | 51.93% |
| CHK250117P00055000 | 2024-02-23 2:18PM EDT | 55.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 4 | 213 | 54.96% |
| CHK250117P00060000 | 2024-05-01 11:40AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHK250117P00065000 | 2024-04-26 10:43AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHK250117P00070000 | 2024-04-01 12:34PM EDT | 70.00 | 2.10 | 1.35 | 2.80 | 0.00 | - | 2 | 52 | 35.26% |
| CHK250117P00072500 | 2024-04-22 3:20PM EDT | 72.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHK250117P00075000 | 2024-05-08 9:55AM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHK250117P00077500 | 2024-04-19 11:17AM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHK250117P00080000 | 2024-05-08 9:57AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHK250117P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHK250117P00087500 | 2024-04-23 3:56PM EDT | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CHK250117P00090000 | 2024-04-08 11:51AM EDT | 90.00 | 7.92 | 7.20 | 7.90 | 0.00 | - | 2 | 4 | 23.82% |
| CHK250117P00092500 | 2024-03-28 3:33PM EDT | 92.50 | 9.20 | 6.00 | 10.10 | 0.00 | - | 1 | 1 | 26.20% |
| CHK250117P00095000 | 2023-08-14 3:04PM EDT | 95.00 | 18.90 | 13.50 | 18.50 | 0.00 | - | 6 | 5 | 49.38% |
| CHK250117P00100000 | 2024-05-03 10:39AM EDT | 100.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHK250117P00115000 | 2023-01-26 1:26PM EDT | 115.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 61.59% |
| CHK250117P00130000 | 2023-10-17 9:50AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHK250117P00150000 | 2023-01-20 12:44PM EDT | 150.00 | 63.09 | 69.50 | 74.50 | 0.00 | - | 2 | 1 | 84.94% |
| CHK250117P00155000 | 2023-11-13 11:53AM EDT | 155.00 | 74.66 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 101.69% |
