Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.898,20 -932,29 (-1,56%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241018C00145000 | 2024-04-15 10:28AM EDT | 145.00 | 22.80 | 14.60 | 16.30 | 0.00 | - | - | 4 | 31.75% |
| CHKP241018C00155000 | 2024-04-19 3:14PM EDT | 155.00 | 14.50 | 7.60 | 9.50 | 0.00 | - | 2 | 2 | 26.75% |
| CHKP241018C00160000 | 2024-04-23 3:56PM EDT | 160.00 | 13.10 | 6.70 | 7.20 | 0.00 | - | 7 | 11 | 25.73% |
| CHKP241018C00165000 | 2024-04-26 1:57PM EDT | 165.00 | 5.40 | 4.90 | 5.30 | -4.80 | -47.06% | 8 | 30 | 24.84% |
| CHKP241018C00170000 | 2024-04-26 3:21PM EDT | 170.00 | 3.70 | 2.80 | 3.90 | -1.00 | -21.28% | 2 | 29 | 24.38% |
| CHKP241018C00175000 | 2024-04-25 11:12AM EDT | 175.00 | 3.80 | 2.40 | 2.75 | 0.00 | - | 1 | 154 | 23.79% |
| CHKP241018C00180000 | 2024-04-12 2:02PM EDT | 180.00 | 6.20 | 1.60 | 1.90 | 0.00 | - | 1 | 18 | 23.32% |
| CHKP241018C00185000 | 2024-04-23 1:46PM EDT | 185.00 | 3.60 | 1.05 | 1.35 | 0.00 | - | 6 | 13 | 23.24% |
| CHKP241018C00190000 | 2024-04-08 10:20AM EDT | 190.00 | 4.50 | 0.70 | 0.95 | 0.00 | - | 2 | 6 | 23.21% |
| CHKP241018C00195000 | 2024-04-25 11:28AM EDT | 195.00 | 0.90 | 0.40 | 0.75 | 0.00 | - | 9 | 9 | 23.80% |
| CHKP241018C00200000 | 2024-04-25 11:09AM EDT | 200.00 | 0.65 | 0.15 | 2.10 | 0.00 | - | 3 | 6 | 32.95% |
| CHKP241018C00220000 | 2024-04-05 11:16AM EDT | 220.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 33.94% |
| CHKP241018C00230000 | 2024-03-18 12:32PM EDT | 230.00 | 0.68 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 44.63% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241018P00110000 | 2024-02-21 12:31PM EDT | 110.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | - | 2 | 31.90% |
| CHKP241018P00125000 | 2024-04-19 12:27PM EDT | 125.00 | 1.28 | 1.15 | 1.45 | 0.00 | - | 1 | 2 | 24.11% |
| CHKP241018P00130000 | 2024-04-18 1:12PM EDT | 130.00 | 1.75 | 1.65 | 2.05 | 0.00 | - | 9 | 23 | 23.02% |
| CHKP241018P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 2.70 | 2.40 | 3.90 | +0.90 | +50.00% | 1 | 23 | 25.31% |
| CHKP241018P00150000 | 2024-04-23 12:20PM EDT | 150.00 | 4.70 | 6.70 | 7.00 | 0.00 | - | 2 | 15 | 18.25% |
| CHKP241018P00155000 | 2024-04-26 12:46PM EDT | 155.00 | 9.40 | 9.00 | 11.20 | +3.10 | +49.21% | 5 | 27 | 21.73% |
| CHKP241018P00160000 | 2024-04-23 12:49PM EDT | 160.00 | 8.30 | 11.70 | 14.00 | 0.00 | - | 15 | 38 | 20.78% |
| CHKP241018P00165000 | 2024-04-25 9:46AM EDT | 165.00 | 14.35 | 14.80 | 17.20 | 0.00 | - | 1 | 177 | 19.72% |
