Deutsche Märkte geschlossen

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,28+3,89 (+2,49%)
Börsenschluss: 04:00PM EST
159,61 -0,67 (-0,42%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP240517C000700002023-11-15 11:19AM EST70.0073.4075.3080.000.00-130.00%
CHKP240517C001100002024-01-16 9:49AM EST110.0050.3553.2057.100.00-2083.29%
CHKP240517C001200002023-11-09 11:37AM EST120.0025.5028.6032.000.00--20.00%
CHKP240517C001300002024-02-14 10:38AM EST130.0036.0030.3035.000.00-1155.55%
CHKP240517C001350002024-01-09 1:38PM EST135.0023.0729.0032.500.00-22252.64%
CHKP240517C001400002024-02-16 1:46PM EST140.0026.4523.0024.400.00-11240.25%
CHKP240517C001450002024-02-20 12:02PM EST145.0019.1017.4019.300.00-2833.70%
CHKP240517C001500002024-02-21 11:35AM EST150.0010.0013.1015.300.00-2014731.24%
CHKP240517C001550002024-02-21 1:59PM EST155.007.009.5011.600.00-203728.88%
CHKP240517C001600002024-02-22 2:22PM EST160.006.307.908.400.00-277626.96%
CHKP240517C001650002024-02-23 1:37PM EST165.005.505.505.90+1.20+27.91%4117325.84%
CHKP240517C001700002024-02-23 12:11PM EST170.003.603.704.00-1.80-33.33%1610525.11%
CHKP240517C001750002024-02-22 3:24PM EST175.001.752.402.700.00-1018224.95%
CHKP240517C001800002024-02-13 3:37PM EST180.002.750.801.750.00-127324.73%
CHKP240517C001850002024-02-23 10:16AM EST185.000.970.951.20+0.35+56.45%1525.20%
CHKP240517C001900002024-01-19 11:08AM EST190.001.000.851.200.00-1928.37%
CHKP240517C001950002024-01-16 12:55PM EST195.000.650.650.950.00--129.53%
CHKP240517C002000002024-01-19 11:08AM EST200.000.450.250.500.00-1128.03%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP240517P000700002023-10-25 1:57PM EST70.000.150.000.750.00--086.67%
CHKP240517P000950002023-10-05 8:30AM EST95.000.900.154.100.00--182.81%
CHKP240517P001150002023-08-23 8:44AM EST115.003.201.103.100.00-4457.73%
CHKP240517P001200002024-01-30 9:47AM EST120.000.550.052.400.00-1654.22%
CHKP240517P001250002024-02-12 2:44PM EST125.000.460.102.550.00-12449.52%
CHKP240517P001300002024-02-21 12:10PM EST130.000.900.400.700.00-23530.27%
CHKP240517P001350002024-02-21 11:13AM EST135.001.550.650.900.00-13727.66%
CHKP240517P001400002024-02-23 3:11PM EST140.001.201.001.30-0.90-42.86%32325.88%
CHKP240517P001450002024-02-22 10:14AM EST145.002.251.551.900.00-198124.21%
CHKP240517P001500002024-02-23 1:01PM EST150.002.602.402.75-0.90-25.71%254922.47%
CHKP240517P001550002024-02-22 3:45PM EST155.005.503.604.100.00-105321.22%
CHKP240517P001600002024-02-22 3:09PM EST160.007.705.506.000.00-113620.04%
CHKP240517P001650002024-02-16 11:24AM EST165.007.508.108.500.00-82818.78%
CHKP240517P001700002024-02-21 1:17PM EST170.0016.6511.3013.100.00-11322.88%
CHKP240517P001750002024-02-07 10:08AM EST175.0011.9015.1015.800.00-102217.57%