Deutsche Märkte öffnen in 6 Stunden 34 Minuten

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
158,00+1,11 (+0,71%)
Börsenschluss: 04:00PM EDT
158,00 0,00 (0,00%)
Nachbörse: 05:23PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP241115C000700002023-12-08 4:57PM EDT70.0079.100.000.000.00-200.00%
CHKP241115C000750002024-03-25 12:28PM EDT75.0092.8686.0090.700.00-21106.80%
CHKP241115C001100002023-10-20 2:57PM EDT110.0035.1839.1042.400.00-880.00%
CHKP241115C001150002024-02-12 11:02AM EDT115.0053.2052.9056.900.00-2281.28%
CHKP241115C001200002023-08-15 10:47AM EDT120.0024.3027.3028.300.00--10.00%
CHKP241115C001250002023-12-29 3:55PM EDT125.0035.4540.4043.900.00-3059.67%
CHKP241115C001300002024-03-27 10:35AM EDT130.0040.3525.8027.900.00-460.00%
CHKP241115C001350002024-04-16 11:59AM EDT135.0030.0421.6023.400.00-22715.59%
CHKP241115C001400002024-05-29 12:56PM EDT140.0017.0422.6025.000.00-54336.73%
CHKP241115C001450002024-05-23 2:06PM EDT145.0016.8518.4020.800.00-13233.74%
CHKP241115C001500002024-05-31 12:10PM EDT150.009.8014.9017.400.00-732132.45%
CHKP241115C001550002024-06-10 11:59AM EDT155.0010.9011.6013.900.00-213330.28%
CHKP241115C001600002024-06-10 12:28PM EDT160.008.408.7010.900.00-23528.67%
CHKP241115C001650002024-06-07 11:56AM EDT165.007.006.507.700.00-145225.77%
CHKP241115C001700002024-06-04 10:41AM EDT170.003.504.805.700.00-222224.91%
CHKP241115C001750002024-06-10 11:15AM EDT175.003.203.404.200.00-15724.46%
CHKP241115C001800002024-06-10 10:28AM EDT180.002.102.303.400.00-14825.24%
CHKP241115C001850002024-06-05 12:16PM EDT185.001.201.452.600.00-119925.42%
CHKP241115C001900002024-06-04 11:24AM EDT190.000.750.902.100.00-14026.09%
CHKP241115C001950002024-05-13 9:55AM EDT195.000.500.552.900.00-11831.57%
CHKP241115C002000002024-05-01 12:41PM EDT200.000.570.102.350.00-25931.75%
CHKP241115C002100002024-02-09 2:15PM EDT210.002.301.301.750.00--133.19%
CHKP241115C002200002024-04-09 10:46AM EDT220.001.000.002.200.00-11239.19%
CHKP241115C002300002024-04-22 12:17PM EDT230.000.500.000.000.00-1012.50%
CHKP241115C002400002024-03-22 3:12PM EDT240.000.500.000.850.00-2237.43%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP241115P000700002023-10-31 10:22AM EDT70.000.350.000.000.00-2625.00%
CHKP241115P000750002023-11-07 12:01PM EDT75.000.350.000.950.00--160.21%
CHKP241115P000800002023-11-14 12:13PM EDT80.000.400.005.000.00--279.11%
CHKP241115P000850002023-11-30 3:00PM EDT85.000.500.005.000.00-1173.21%
CHKP241115P000950002023-12-13 11:31AM EDT95.000.800.005.000.00-1062.35%
CHKP241115P001000002023-10-23 9:30AM EDT100.001.400.000.000.00--712.50%
CHKP241115P001050002024-04-25 10:50AM EDT105.000.450.101.350.00--344.51%
CHKP241115P001100002023-12-05 11:11AM EDT110.001.851.253.500.00-1753.22%
CHKP241115P001150002024-06-06 9:35AM EDT115.000.600.152.600.00-1243.90%
CHKP241115P001200002024-05-31 3:50PM EDT120.001.050.201.000.00-11230.14%
CHKP241115P001250002024-06-06 1:31PM EDT125.000.900.251.150.00-30031727.58%
CHKP241115P001300002024-06-06 1:31PM EDT130.001.350.351.300.00-20023224.84%
CHKP241115P001350002024-03-12 3:32PM EDT135.002.592.202.500.00-25326.51%
CHKP241115P001400002024-05-30 10:40AM EDT140.004.291.802.700.00-427523.14%
CHKP241115P001450002024-06-06 10:24AM EDT145.004.102.703.900.00-12922.66%
CHKP241115P001500002024-06-04 10:25AM EDT150.006.903.805.000.00-145520.94%
CHKP241115P001550002024-06-05 12:58PM EDT155.008.405.508.000.00-146923.12%
CHKP241115P001600002024-06-05 10:00AM EDT160.0011.907.609.700.00-17420.92%
CHKP241115P001650002024-06-10 1:53PM EDT165.0012.6010.2011.700.00-39918.31%
CHKP241115P001700002024-04-05 1:15PM EDT170.0013.4019.3021.800.00-12835.28%
CHKP241115P001750002024-06-10 11:22AM EDT175.0020.5016.2019.900.00-1120.65%
CHKP241115P001950002024-03-20 12:40PM EDT195.0031.1035.1039.100.00--128.49%