Deutsche Märkte geschlossen
Nikkei 225
27.999,96 -175,94 (-0,62%) Dow Jones 30
32.774,41 -58,13 (-0,18%) BTC-EUR
22.652,60 -978,98 (-4,14%) CMC Crypto 200
537,23 -20,12 (-3,61%) Nasdaq Compositive
12.493,93 -150,53 (-1,19%) S&P 500
4.122,47 -17,59 (-0,42%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP220819C00070000 | 2021-12-16 2:13PM EDT | 70.00 | 44.60 | 54.60 | 59.00 | 0.00 | - | 16 | 14 | 399.27% |
| CHKP220819C00090000 | 2022-01-20 10:30AM EDT | 90.00 | 38.40 | 40.00 | 43.60 | 0.00 | - | 1 | 1 | 347.75% |
| CHKP220819C00105000 | 2022-03-30 10:48AM EDT | 105.00 | 36.00 | 22.20 | 26.00 | 0.00 | - | - | 1 | 209.55% |
| CHKP220819C00110000 | 2022-08-01 11:36AM EDT | 110.00 | 10.17 | 7.60 | 11.20 | 0.00 | - | 11 | 9 | 70.48% |
| CHKP220819C00115000 | 2022-08-08 11:03AM EDT | 115.00 | 5.70 | 4.60 | 4.90 | 0.00 | - | 2 | 55 | 29.44% |
| CHKP220819C00120000 | 2022-08-09 2:21PM EDT | 120.00 | 1.37 | 1.30 | 1.55 | -0.73 | -34.76% | 1 | 557 | 24.29% |
| CHKP220819C00125000 | 2022-08-09 9:39AM EDT | 125.00 | 0.50 | 0.15 | 0.25 | +0.24 | +92.31% | 3 | 83 | 22.85% |
| CHKP220819C00130000 | 2022-08-08 1:15PM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 569 | 35.16% |
| CHKP220819C00135000 | 2022-08-08 9:51AM EDT | 135.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 466 | 52.83% |
| CHKP220819C00140000 | 2022-08-08 9:51AM EDT | 140.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 235 | 70.46% |
| CHKP220819C00145000 | 2022-08-01 9:30AM EDT | 145.00 | 2.38 | 0.00 | 0.35 | 0.00 | - | 2 | 179 | 61.43% |
| CHKP220819C00150000 | 2022-05-13 12:13PM EDT | 150.00 | 0.95 | 0.05 | 1.20 | 0.00 | - | 3 | 515 | 89.65% |
| CHKP220819C00155000 | 2022-03-16 10:28AM EDT | 155.00 | 4.80 | 2.95 | 6.20 | 0.00 | - | 3 | 26 | 178.56% |
| CHKP220819C00160000 | 2022-04-14 1:52PM EDT | 160.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 5 | 208 | 152.44% |
| CHKP220819C00165000 | 2022-05-05 10:37AM EDT | 165.00 | 0.45 | 0.10 | 2.55 | 0.00 | - | 1 | 491 | 137.99% |
| CHKP220819C00170000 | 2022-04-27 11:30AM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 180 | 172.17% |
| CHKP220819C00175000 | 2022-04-07 11:29AM EDT | 175.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.02% |
| CHKP220819C00180000 | 2022-03-03 12:13PM EDT | 180.00 | 2.06 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 148.14% |
| CHKP220819C00185000 | 2022-04-18 3:49PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 198.46% |
| CHKP220819C00190000 | 2022-02-28 4:01PM EDT | 190.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 10 | 11 | 144.34% |
| CHKP220819C00200000 | 2022-08-01 12:21PM EDT | 200.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 1 | 135.74% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP220819P00060000 | 2022-03-14 12:09AM EDT | 60.00 | 0.10 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| CHKP220819P00065000 | 2022-05-16 10:24AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 289.11% |
| CHKP220819P00070000 | 2022-05-16 10:24AM EDT | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 83 | 260.40% |
| CHKP220819P00080000 | 2022-01-04 4:21PM EDT | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 208.20% |
| CHKP220819P00085000 | 2021-12-31 1:04PM EDT | 85.00 | 0.98 | 0.25 | 1.05 | 0.00 | - | 2 | 200 | 128.81% |
| CHKP220819P00090000 | 2022-03-01 4:30PM EDT | 90.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 1 | 100 | 115.72% |
| CHKP220819P00095000 | 2022-08-01 9:43AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 175 | 75.88% |
| CHKP220819P00100000 | 2022-08-01 10:06AM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 61.43% |
| CHKP220819P00105000 | 2022-08-05 9:58AM EDT | 105.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 54 | 50.93% |
| CHKP220819P00110000 | 2022-08-08 9:51AM EDT | 110.00 | 0.45 | 0.15 | 0.95 | 0.00 | - | 1 | 256 | 49.32% |
| CHKP220819P00115000 | 2022-08-08 2:10PM EDT | 115.00 | 0.50 | 0.55 | 1.10 | -0.05 | -9.09% | 1 | 156 | 32.47% |
| CHKP220819P00120000 | 2022-08-09 2:21PM EDT | 120.00 | 2.22 | 2.20 | 2.50 | +0.37 | +20.00% | 1 | 671 | 23.68% |
| CHKP220819P00125000 | 2022-08-08 1:14PM EDT | 125.00 | 5.00 | 4.80 | 7.60 | 0.00 | - | 1 | 62 | 46.00% |
| CHKP220819P00130000 | 2022-08-01 9:52AM EDT | 130.00 | 10.80 | 9.20 | 12.80 | 0.00 | - | 1 | 1 | 66.02% |
| CHKP220819P00135000 | 2022-06-14 11:40AM EDT | 135.00 | 14.50 | 13.20 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| CHKP220819P00140000 | 2022-08-01 3:49PM EDT | 140.00 | 20.80 | 19.00 | 23.00 | 0.00 | - | 101 | 0 | 98.24% |
| CHKP220819P00150000 | 2022-03-08 3:26PM EDT | 150.00 | 19.80 | 11.20 | 15.40 | 0.00 | - | 2 | 69 | 0.00% |
| CHKP220819P00155000 | 2022-02-25 4:24PM EDT | 155.00 | 19.30 | 15.00 | 18.20 | 0.00 | - | 2 | 2 | 0.00% |
| CHKP220819P00165000 | 2022-03-02 12:14PM EDT | 165.00 | 24.00 | 26.80 | 28.40 | 0.00 | - | 2 | 2 | 0.00% |
| CHKP220819P00175000 | 2022-03-02 4:48PM EDT | 175.00 | 28.80 | 34.30 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| CHKP220819P00180000 | 2022-03-02 4:18PM EDT | 180.00 | 33.30 | 38.70 | 43.50 | 0.00 | - | 9 | 9 | 0.00% |
| CHKP220819P00185000 | 2022-03-02 2:10PM EDT | 185.00 | 39.10 | 43.80 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
