Deutsche Märkte öffnen in 6 Stunden 41 Minuten
Nikkei 225
31.237,94 0,00 (0,00%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.147,25 -124,66 (-0,47%) CMC Crypto 200
585,27 -4,70 (-0,80%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP231215C00065000 | 2023-02-27 10:58AM EDT | 65.00 | 63.00 | 62.20 | 67.00 | 0.00 | - | 10 | 20 | 0.00% |
| CHKP231215C00100000 | 2023-03-15 9:36AM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHKP231215C00110000 | 2023-05-05 9:30AM EDT | 110.00 | 16.49 | 18.60 | 21.50 | 0.00 | - | 8 | 3 | 0.00% |
| CHKP231215C00115000 | 2023-08-22 2:55PM EDT | 115.00 | 20.59 | 22.50 | 25.10 | 0.00 | - | 2 | 953 | 59.03% |
| CHKP231215C00120000 | 2023-09-07 9:30AM EDT | 120.00 | 16.50 | 15.60 | 17.60 | 0.00 | - | 1 | 16 | 43.98% |
| CHKP231215C00125000 | 2023-09-28 1:13PM EDT | 125.00 | 12.90 | 11.60 | 12.20 | 0.00 | - | 5 | 25 | 33.35% |
| CHKP231215C00130000 | 2023-09-13 1:57PM EDT | 130.00 | 9.50 | 8.10 | 8.50 | 0.00 | - | 6 | 966 | 29.87% |
| CHKP231215C00135000 | 2023-09-27 12:59PM EDT | 135.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 3 | 177 | 27.36% |
| CHKP231215C00140000 | 2023-10-02 2:54PM EDT | 140.00 | 3.10 | 2.80 | 3.40 | 0.00 | - | 3 | 214 | 26.13% |
| CHKP231215C00145000 | 2023-09-13 2:27PM EDT | 145.00 | 2.22 | 1.70 | 1.90 | 0.00 | - | 1 | 69 | 24.92% |
| CHKP231215C00150000 | 2023-09-25 1:41PM EDT | 150.00 | 1.71 | 0.50 | 1.15 | 0.00 | - | 7 | 105 | 25.29% |
| CHKP231215C00155000 | 2023-07-27 9:55AM EDT | 155.00 | 0.75 | 1.05 | 1.70 | 0.00 | - | 1 | 194 | 33.59% |
| CHKP231215C00160000 | 2023-07-26 12:17PM EDT | 160.00 | 0.33 | 0.55 | 2.15 | 0.00 | - | 1 | 10 | 40.96% |
| CHKP231215C00185000 | 2023-08-21 2:48PM EDT | 185.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.65% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP231215P00070000 | 2023-05-04 12:07PM EDT | 70.00 | 0.45 | 0.00 | 3.40 | 0.00 | - | - | 4 | 104.05% |
| CHKP231215P00090000 | 2023-06-01 3:54PM EDT | 90.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 304 | 76.90% |
| CHKP231215P00095000 | 2023-04-12 9:57AM EDT | 95.00 | 0.85 | 0.60 | 1.90 | 0.00 | - | - | 15 | 56.93% |
| CHKP231215P00100000 | 2023-07-19 3:46PM EDT | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 43.95% |
| CHKP231215P00105000 | 2023-08-18 10:15AM EDT | 105.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 35.89% |
| CHKP231215P00110000 | 2023-08-17 10:11AM EDT | 110.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 31.35% |
| CHKP231215P00115000 | 2023-09-11 3:53PM EDT | 115.00 | 1.85 | 0.85 | 3.50 | 0.00 | - | 1 | 553 | 45.30% |
| CHKP231215P00120000 | 2023-10-02 10:31AM EDT | 120.00 | 1.32 | 1.40 | 2.65 | 0.00 | - | 1 | 224 | 32.64% |
| CHKP231215P00125000 | 2023-09-26 3:32PM EDT | 125.00 | 2.45 | 2.25 | 3.30 | 0.00 | - | 12 | 224 | 28.17% |
| CHKP231215P00130000 | 2023-10-03 3:00PM EDT | 130.00 | 4.00 | 3.80 | 4.20 | +0.60 | +17.65% | 90 | 384 | 23.46% |
| CHKP231215P00135000 | 2023-10-03 10:26AM EDT | 135.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 2 | 167 | 21.09% |
| CHKP231215P00140000 | 2023-09-20 3:54PM EDT | 140.00 | 6.00 | 9.00 | 9.20 | 0.00 | - | 10 | 44 | 19.64% |
| CHKP231215P00145000 | 2023-09-05 9:56AM EDT | 145.00 | 12.40 | 12.10 | 13.00 | 0.00 | - | 1 | 0 | 18.30% |
