CHKP - Check Point Software Technologies Ltd.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230616C00075000 | 2023-05-05 2:53PM EDT | 75.00 | 46.86 | 47.10 | 51.50 | 0.00 | - | 1 | 1 | 139.45% |
| CHKP230616C00080000 | 2023-05-10 9:39AM EDT | 80.00 | 42.50 | 42.10 | 46.50 | 0.00 | - | 20 | 0 | 123.63% |
| CHKP230616C00115000 | 2023-06-02 3:38PM EDT | 115.00 | 9.50 | 7.90 | 10.80 | +0.40 | +4.40% | 1 | 33 | 56.20% |
| CHKP230616C00120000 | 2023-06-01 3:43PM EDT | 120.00 | 5.14 | 3.60 | 5.90 | 0.00 | - | 2 | 78 | 38.38% |
| CHKP230616C00125000 | 2023-06-02 1:34PM EDT | 125.00 | 1.75 | 1.40 | 1.90 | 0.00 | - | 11 | 179 | 25.10% |
| CHKP230616C00130000 | 2023-06-02 12:33PM EDT | 130.00 | 0.40 | 0.10 | 0.50 | -0.30 | -42.86% | 41 | 131 | 24.95% |
| CHKP230616C00135000 | 2023-06-02 11:40AM EDT | 135.00 | 0.15 | 0.00 | 0.60 | +0.04 | +36.36% | 2 | 40 | 39.21% |
| CHKP230616C00140000 | 2023-05-01 10:32AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 45.36% |
| CHKP230616C00145000 | 2023-05-01 11:45AM EDT | 145.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 42.19% |
| CHKP230616C00175000 | 2023-04-28 1:15PM EDT | 175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 74.61% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230616P00100000 | 2023-05-18 2:11PM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 51.56% |
| CHKP230616P00105000 | 2023-05-17 1:23PM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 30 | 45.70% |
| CHKP230616P00110000 | 2023-05-26 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 7 | 62 | 57.32% |
| CHKP230616P00115000 | 2023-05-30 11:10AM EDT | 115.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 10 | 92 | 27.49% |
| CHKP230616P00120000 | 2023-06-01 10:35AM EDT | 120.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 162 | 22.53% |
| CHKP230616P00125000 | 2023-06-01 3:22PM EDT | 125.00 | 2.00 | 2.05 | 2.30 | 0.00 | - | 5 | 168 | 18.92% |
| CHKP230616P00130000 | 2023-05-31 1:44PM EDT | 130.00 | 4.60 | 4.50 | 7.40 | 0.00 | - | 4 | 9 | 38.38% |
| CHKP230616P00135000 | 2023-05-01 2:51PM EDT | 135.00 | 15.50 | 8.10 | 11.60 | 0.00 | - | - | 0 | 39.80% |
| CHKP230616P00140000 | 2023-04-26 1:25PM EDT | 140.00 | 13.90 | 14.20 | 18.20 | 0.00 | - | - | 1 | 77.93% |
