香港股市 已收市

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
88.83+1.10 (+1.25%)
收市:04:00PM EDT
88.79 -0.04 (-0.05%)
收市後: 04:20PM EDT
價內期權
認購期權範圍2024年4月19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
CHK240419C000600002024-02-21 11:32AM EDT60.0022.6024.5028.500.00-130.00%
CHK240419C000650002024-02-12 10:30AM EDT65.0012.7018.2022.200.00-140.00%
CHK240419C000700002024-02-22 4:25PM EDT70.0012.9014.9017.900.00-1200.00%
CHK240419C000750002024-03-26 12:16PM EDT75.0011.9512.6015.700.00-16880.86%
CHK240419C000775002024-03-21 2:01PM EDT77.509.209.6013.400.00-586673.97%
CHK240419C000800002024-03-28 10:10AM EDT80.008.408.609.80+2.50+42.37%3524946.09%
CHK240419C000825002024-03-27 3:51PM EDT82.505.935.508.500.00-575754.47%
CHK240419C000850002024-03-28 3:22PM EDT85.004.404.204.70+0.74+20.22%372,23426.37%
CHK240419C000875002024-03-28 2:34PM EDT87.502.802.602.85+0.68+32.08%312,39224.00%
CHK240419C000900002024-03-28 3:45PM EDT90.001.351.301.45+0.33+32.35%1572,52022.12%
CHK240419C000925002024-03-28 1:42PM EDT92.500.600.550.70+0.20+50.00%925522.34%
CHK240419C000950002024-03-26 10:19AM EDT95.000.150.200.350.00-1018323.63%
CHK240419C001000002024-03-11 11:23AM EDT100.000.650.000.150.00-124529.00%
CHK240419C001050002024-03-25 9:39AM EDT105.000.080.000.150.00-143738.09%
CHK240419C001100002024-03-20 2:38PM EDT110.000.050.000.350.00-11854.74%
CHK240419C001150002023-11-20 1:35PM EDT115.000.320.002.250.00-1283.84%
CHK240419C001200002024-02-21 1:16PM EDT120.000.030.000.750.00-1919772.17%
CHK240419C001300002024-02-21 1:11PM EDT130.000.150.000.750.00-3486.62%
認沽盤範圍2024年4月19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
CHK240419P000500002024-03-20 1:22PM EDT50.000.030.000.050.00-2789.84%
CHK240419P000550002024-01-23 4:29PM EDT55.000.250.000.000.00-2550.00%
CHK240419P000600002024-03-20 2:00PM EDT60.000.050.000.150.00-64472.66%
CHK240419P000650002024-03-21 9:30AM EDT65.000.050.000.050.00-37451.56%
CHK240419P000700002024-03-25 11:01AM EDT70.000.050.000.200.00-15,05755.76%
CHK240419P000725002024-03-14 3:24PM EDT72.500.150.000.500.00-5551.17%
CHK240419P000750002024-03-26 9:46AM EDT75.000.090.050.200.00-1237342.09%
CHK240419P000775002024-03-28 12:11PM EDT77.500.100.050.20-0.02-16.67%231435.45%
CHK240419P000800002024-03-27 2:14PM EDT80.000.100.050.15-0.07-41.18%1046726.95%
CHK240419P000825002024-03-28 11:52AM EDT82.500.200.150.25-0.20-50.00%12,95923.39%
CHK240419P000850002024-03-26 3:49PM EDT85.001.100.400.550.00-1114221.53%
CHK240419P000875002024-03-26 11:14AM EDT87.502.301.001.250.00-418520.83%
CHK240419P000900002024-03-28 3:08PM EDT90.002.292.102.50-4.51-66.32%1922020.74%
CHK240419P000925002023-10-31 12:59PM EDT92.509.7011.2015.500.00-1016126.34%