Deutsche Märkte geschlossen

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,00-1,30 (-1,08%)
Börsenschluss: 04:00PM EDT
118,85 -0,15 (-0,13%)
Nachbörse: 04:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP220819C000700002021-12-16 2:13PM EDT70.0044.6054.6059.000.00-1614399.27%
CHKP220819C000900002022-01-20 10:30AM EDT90.0038.4040.0043.600.00-11347.75%
CHKP220819C001050002022-03-30 10:48AM EDT105.0036.0022.2026.000.00--1209.55%
CHKP220819C001100002022-08-01 11:36AM EDT110.0010.177.6011.200.00-11970.48%
CHKP220819C001150002022-08-08 11:03AM EDT115.005.704.604.900.00-25529.44%
CHKP220819C001200002022-08-09 2:21PM EDT120.001.371.301.55-0.73-34.76%155724.29%
CHKP220819C001250002022-08-09 9:39AM EDT125.000.500.150.25+0.24+92.31%38322.85%
CHKP220819C001300002022-08-08 1:15PM EDT130.000.100.000.250.00-356935.16%
CHKP220819C001350002022-08-08 9:51AM EDT135.000.230.000.450.00-146652.83%
CHKP220819C001400002022-08-08 9:51AM EDT140.000.550.001.350.00-123570.46%
CHKP220819C001450002022-08-01 9:30AM EDT145.002.380.000.350.00-217961.43%
CHKP220819C001500002022-05-13 12:13PM EDT150.000.950.051.200.00-351589.65%
CHKP220819C001550002022-03-16 10:28AM EDT155.004.802.956.200.00-326178.56%
CHKP220819C001600002022-04-14 1:52PM EDT160.004.000.004.800.00-5208152.44%
CHKP220819C001650002022-05-05 10:37AM EDT165.000.450.102.550.00-1491137.99%
CHKP220819C001700002022-04-27 11:30AM EDT170.000.500.004.800.00-1180172.17%
CHKP220819C001750002022-04-07 11:29AM EDT175.001.350.000.750.00--1120.02%
CHKP220819C001800002022-03-03 12:13PM EDT180.002.060.001.700.00-21148.14%
CHKP220819C001850002022-04-18 3:49PM EDT185.000.200.004.800.00-22198.46%
CHKP220819C001900002022-02-28 4:01PM EDT190.001.250.000.900.00-1011144.34%
CHKP220819C002000002022-08-01 12:21PM EDT200.000.550.000.350.00--1135.74%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP220819P000600002022-03-14 12:09AM EDT60.000.10-0.000.00---50.00%
CHKP220819P000650002022-05-16 10:24AM EDT65.000.150.004.800.00-20289.11%
CHKP220819P000700002022-05-16 10:24AM EDT70.000.250.004.800.00-383260.40%
CHKP220819P000800002022-01-04 4:21PM EDT80.000.650.004.800.00-22208.20%
CHKP220819P000850002021-12-31 1:04PM EDT85.000.980.251.050.00-2200128.81%
CHKP220819P000900002022-03-01 4:30PM EDT90.000.400.001.550.00-1100115.72%
CHKP220819P000950002022-08-01 9:43AM EDT95.000.100.000.500.00-217575.88%
CHKP220819P001000002022-08-01 10:06AM EDT100.000.150.000.500.00-1361.43%
CHKP220819P001050002022-08-05 9:58AM EDT105.000.300.050.350.00-25450.93%
CHKP220819P001100002022-08-08 9:51AM EDT110.000.450.150.950.00-125649.32%
CHKP220819P001150002022-08-08 2:10PM EDT115.000.500.551.10-0.05-9.09%115632.47%
CHKP220819P001200002022-08-09 2:21PM EDT120.002.222.202.50+0.37+20.00%167123.68%
CHKP220819P001250002022-08-08 1:14PM EDT125.005.004.807.600.00-16246.00%
CHKP220819P001300002022-08-01 9:52AM EDT130.0010.809.2012.800.00-1166.02%
CHKP220819P001350002022-06-14 11:40AM EDT135.0014.5013.2014.600.00-110.00%
CHKP220819P001400002022-08-01 3:49PM EDT140.0020.8019.0023.000.00-101098.24%
CHKP220819P001500002022-03-08 3:26PM EDT150.0019.8011.2015.400.00-2690.00%
CHKP220819P001550002022-02-25 4:24PM EDT155.0019.3015.0018.200.00-220.00%
CHKP220819P001650002022-03-02 12:14PM EDT165.0024.0026.8028.400.00-220.00%
CHKP220819P001750002022-03-02 4:48PM EDT175.0028.8034.3038.400.00-110.00%
CHKP220819P001800002022-03-02 4:18PM EDT180.0033.3038.7043.500.00-990.00%
CHKP220819P001850002022-03-02 2:10PM EDT185.0039.1043.8047.900.00-110.00%