Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.800,58 -253,47 (-0,97%) CMC Crypto 200
614,03 -5,21 (-0,84%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230721C00100000 | 2023-03-27 1:52PM EDT | 100.00 | 31.16 | 27.90 | 31.80 | 0.00 | - | 1 | 2 | 54.87% |
| CHKP230721C00110000 | 2023-03-29 11:49AM EDT | 110.00 | 20.33 | 19.00 | 22.40 | 0.00 | - | 8 | 8 | 43.58% |
| CHKP230721C00115000 | 2023-03-17 11:57AM EDT | 115.00 | 17.85 | 14.50 | 18.00 | 0.00 | - | 270 | 1,737 | 38.92% |
| CHKP230721C00120000 | 2023-03-29 10:59AM EDT | 120.00 | 12.05 | 11.70 | 13.90 | 0.00 | - | 1 | 4 | 34.86% |
| CHKP230721C00125000 | 2023-03-28 12:27PM EDT | 125.00 | 8.40 | 8.70 | 9.20 | 0.00 | - | 1 | 7 | 27.77% |
| CHKP230721C00130000 | 2023-03-27 1:52PM EDT | 130.00 | 7.03 | 5.60 | 6.10 | 0.00 | - | 11 | 1,031 | 25.17% |
| CHKP230721C00135000 | 2023-03-27 3:26PM EDT | 135.00 | 4.50 | 2.95 | 4.40 | 0.00 | - | 2 | 432 | 25.70% |
| CHKP230721C00140000 | 2023-03-22 3:06PM EDT | 140.00 | 2.45 | 1.45 | 2.10 | 0.00 | - | 29 | 491 | 21.80% |
| CHKP230721C00145000 | 2023-03-21 2:41PM EDT | 145.00 | 1.70 | 0.25 | 1.35 | 0.00 | - | 27 | 108 | 22.30% |
| CHKP230721C00150000 | 2023-02-09 11:15AM EDT | 150.00 | 2.25 | 0.45 | 1.40 | 0.00 | - | 1 | 28 | 26.32% |
| CHKP230721C00155000 | 2023-03-27 2:00PM EDT | 155.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 2 | 897 | 25.12% |
| CHKP230721C00160000 | 2023-01-23 12:06PM EDT | 160.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 17 | 5 | 29.75% |
| CHKP230721C00165000 | 2023-01-23 1:28PM EDT | 165.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 33.45% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230721P00090000 | 2022-11-30 2:15PM EDT | 90.00 | 0.90 | 0.45 | 1.05 | 0.00 | - | - | 250 | 45.48% |
| CHKP230721P00100000 | 2023-03-03 3:18PM EDT | 100.00 | 0.70 | 0.30 | 1.25 | 0.00 | - | 1 | 7 | 36.10% |
| CHKP230721P00105000 | 2023-02-16 11:09AM EDT | 105.00 | 1.25 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 39.89% |
| CHKP230721P00110000 | 2023-03-28 10:31AM EDT | 110.00 | 1.15 | 1.10 | 1.75 | 0.00 | - | 8 | 48 | 28.33% |
| CHKP230721P00115000 | 2023-03-17 11:57AM EDT | 115.00 | 2.55 | 1.45 | 2.45 | 0.00 | - | 270 | 1,805 | 26.06% |
| CHKP230721P00120000 | 2023-03-23 12:08PM EDT | 120.00 | 2.86 | 2.40 | 3.60 | 0.00 | - | 1 | 13 | 24.45% |
| CHKP230721P00125000 | 2023-03-23 2:05PM EDT | 125.00 | 4.45 | 4.10 | 4.80 | 0.00 | - | 21 | 26 | 21.41% |
| CHKP230721P00130000 | 2023-03-23 12:57PM EDT | 130.00 | 6.14 | 5.90 | 6.90 | 0.00 | - | 4 | 985 | 19.64% |
| CHKP230721P00135000 | 2023-03-17 1:01PM EDT | 135.00 | 9.40 | 8.40 | 10.10 | 0.00 | - | 20 | 101 | 19.39% |
| CHKP230721P00140000 | 2023-01-23 1:23PM EDT | 140.00 | 13.09 | 13.70 | 16.00 | 0.00 | - | 1 | 4 | 28.24% |
| CHKP230721P00145000 | 2022-12-23 4:08PM EDT | 145.00 | 19.10 | 13.80 | 16.30 | 0.00 | - | 5 | 5 | 0.00% |
| CHKP230721P00160000 | 2023-03-13 12:23PM EDT | 160.00 | 35.64 | 30.40 | 34.70 | 0.00 | - | - | 3 | 38.60% |
