Deutsche Märkte geschlossen
DAX
15.669,29+154,75(+1,00%)Euro Stoxx 50
4.109,10+50,05(+1,23%)Dow Jones 30
35.061,55+238,20(+0,68%)Gold
1.802,10-3,30(-0,18%)EUR/USD
1,1770-0,0003(-0,02%)BTC-EUR
28.732,87+930,02(+3,35%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,90+0,92 (+0,74%)
Börsenschluss: 4:00PM EDT
Callsfür20. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP210820C00100000 | 2021-07-19 3:44PM EDT | 100.00 | 21.00 | 23.90 | 28.30 | 0.00 | - | 1 | 1 | 86.50% |
| CHKP210820C00105000 | 2021-07-15 2:02PM EDT | 105.00 | 18.25 | 19.10 | 23.10 | 0.00 | - | 2 | 2 | 71.36% |
| CHKP210820C00110000 | 2021-07-19 12:03PM EDT | 110.00 | 11.60 | 14.30 | 18.00 | 0.00 | - | 1 | 13 | 57.86% |
| CHKP210820C00115000 | 2021-07-23 3:35PM EDT | 115.00 | 11.20 | 9.80 | 13.50 | +1.77 | +18.77% | 155 | 197 | 50.28% |
| CHKP210820C00120000 | 2021-07-23 3:54PM EDT | 120.00 | 7.30 | 5.80 | 7.50 | +0.44 | +6.41% | 50 | 1,365 | 28.37% |
| CHKP210820C00125000 | 2021-07-23 3:58PM EDT | 125.00 | 4.30 | 4.00 | 4.50 | +0.70 | +19.44% | 784 | 1,285 | 29.10% |
| CHKP210820C00130000 | 2021-07-23 3:58PM EDT | 130.00 | 2.30 | 2.00 | 2.30 | +0.45 | +24.32% | 376 | 540 | 28.46% |
| CHKP210820C00135000 | 2021-07-23 3:58PM EDT | 135.00 | 1.05 | 0.80 | 1.20 | +0.20 | +23.53% | 54 | 237 | 29.88% |
| CHKP210820C00140000 | 2021-07-23 3:55PM EDT | 140.00 | 0.49 | 0.45 | 1.05 | +0.03 | +6.52% | 29 | 93 | 36.91% |
| CHKP210820C00145000 | 2021-07-23 3:35PM EDT | 145.00 | 0.43 | 0.20 | 0.90 | +0.21 | +95.45% | 8 | 15 | 42.63% |
Putsfür20. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP210820P00080000 | 2021-07-19 12:01AM EDT | 80.00 | 0.10 | - | 0.10 | 0.00 | - | - | 1 | 74.41% |
| CHKP210820P00095000 | 2021-06-29 12:19PM EDT | 95.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 2 | 54.59% |
| CHKP210820P00100000 | 2021-07-09 10:09AM EDT | 100.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 86.52% |
| CHKP210820P00105000 | 2021-07-23 3:49PM EDT | 105.00 | 0.09 | 0.00 | 4.80 | -0.11 | -55.00% | 1 | 75 | 73.76% |
| CHKP210820P00110000 | 2021-07-23 3:59PM EDT | 110.00 | 0.24 | 0.10 | 0.25 | -0.16 | -40.00% | 256 | 1,130 | 31.01% |
| CHKP210820P00115000 | 2021-07-23 3:59PM EDT | 115.00 | 0.65 | 0.50 | 0.75 | -0.10 | -13.33% | 453 | 154 | 30.69% |
| CHKP210820P00120000 | 2021-07-23 3:59PM EDT | 120.00 | 1.55 | 1.50 | 1.65 | -0.65 | -29.55% | 292 | 127 | 28.81% |
| CHKP210820P00125000 | 2021-07-23 3:58PM EDT | 125.00 | 3.55 | 3.10 | 3.50 | -2.15 | -37.72% | 193 | 76 | 28.39% |
| CHKP210820P00130000 | 2021-07-21 2:30PM EDT | 130.00 | 8.40 | 5.50 | 6.80 | 0.00 | - | 6 | 7 | 31.52% |
| CHKP210820P00135000 | 2021-07-23 9:55AM EDT | 135.00 | 11.30 | 8.80 | 12.40 | -1.40 | -11.02% | 1 | 1 | 48.06% |
| CHKP210820P00180000 | 2021-06-25 3:04PM EDT | 180.00 | 63.30 | 51.80 | 56.40 | 0.00 | - | 2 | 0 | 105.08% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
