Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241115C00070000 | 2023-12-08 4:57PM EDT | 70.00 | 79.10 | 82.10 | 86.50 | 0.00 | - | 2 | 10 | 0.00% |
| CHKP241115C00075000 | 2024-03-25 12:28PM EDT | 75.00 | 92.86 | 86.00 | 90.70 | 0.00 | - | 2 | 1 | 0.00% |
| CHKP241115C00110000 | 2023-10-20 2:57PM EDT | 110.00 | 35.18 | 39.10 | 42.40 | 0.00 | - | 8 | 8 | 0.00% |
| CHKP241115C00115000 | 2024-02-12 11:02AM EDT | 115.00 | 53.20 | 52.90 | 56.90 | 0.00 | - | 2 | 2 | 0.00% |
| CHKP241115C00120000 | 2023-08-15 10:47AM EDT | 120.00 | 24.30 | 27.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| CHKP241115C00125000 | 2023-12-29 3:55PM EDT | 125.00 | 35.45 | 40.80 | 42.80 | 0.00 | - | 3 | 0 | 0.00% |
| CHKP241115C00130000 | 2024-07-01 12:58PM EDT | 130.00 | 38.01 | 52.60 | 57.20 | 0.00 | - | 4 | 3 | 62.08% |
| CHKP241115C00135000 | 2024-04-16 11:59AM EDT | 135.00 | 30.04 | 21.60 | 23.40 | 0.00 | - | 2 | 27 | 0.00% |
| CHKP241115C00140000 | 2024-06-28 3:41PM EDT | 140.00 | 30.00 | 43.10 | 47.60 | 0.00 | - | 1 | 43 | 54.01% |
| CHKP241115C00145000 | 2024-05-23 2:06PM EDT | 145.00 | 16.85 | 19.50 | 21.10 | 0.00 | - | 1 | 32 | 0.00% |
| CHKP241115C00150000 | 2024-05-31 12:10PM EDT | 150.00 | 9.80 | 20.00 | 23.20 | 0.00 | - | 7 | 321 | 0.00% |
| CHKP241115C00155000 | 2024-06-20 9:35AM EDT | 155.00 | 14.15 | 18.90 | 21.70 | 0.00 | - | 3 | 145 | 0.00% |
| CHKP241115C00160000 | 2024-07-12 3:00PM EDT | 160.00 | 19.26 | 26.40 | 29.20 | 0.00 | - | 4 | 31 | 40.27% |
| CHKP241115C00165000 | 2024-07-24 11:43AM EDT | 165.00 | 19.90 | 22.40 | 24.90 | 0.00 | - | 2 | 56 | 37.35% |
| CHKP241115C00170000 | 2024-07-24 3:52PM EDT | 170.00 | 17.00 | 17.00 | 19.70 | 0.00 | - | 13 | 216 | 31.59% |
| CHKP241115C00175000 | 2024-07-16 2:08PM EDT | 175.00 | 9.60 | 15.10 | 17.50 | 0.00 | - | 2 | 57 | 33.62% |
| CHKP241115C00180000 | 2024-07-26 1:03PM EDT | 180.00 | 12.15 | 12.00 | 14.20 | +2.45 | +25.26% | 3 | 54 | 31.93% |
| CHKP241115C00185000 | 2024-07-26 12:29PM EDT | 185.00 | 9.50 | 9.30 | 9.70 | -0.90 | -8.65% | 7 | 203 | 26.58% |
| CHKP241115C00190000 | 2024-07-25 1:42PM EDT | 190.00 | 7.10 | 7.00 | 7.40 | -0.59 | -7.67% | 2 | 61 | 25.85% |
| CHKP241115C00195000 | 2024-07-24 12:12PM EDT | 195.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 5 | 13 | 25.48% |
| CHKP241115C00200000 | 2024-07-25 1:42PM EDT | 200.00 | 4.25 | 3.70 | 4.10 | 0.00 | - | 1 | 48 | 25.01% |
| CHKP241115C00210000 | 2024-02-09 2:15PM EDT | 210.00 | 2.30 | 1.30 | 1.75 | 0.00 | - | - | 1 | 23.04% |
| CHKP241115C00220000 | 2024-04-09 10:46AM EDT | 220.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 29.97% |
| CHKP241115C00230000 | 2024-04-22 12:17PM EDT | 230.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 33.44% |
| CHKP241115C00240000 | 2024-03-22 3:12PM EDT | 240.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 30.93% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241115P00070000 | 2023-10-31 10:22AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CHKP241115P00075000 | 2023-11-07 12:01PM EDT | 75.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 1 | 81.54% |
| CHKP241115P00080000 | 2023-11-14 12:13PM EDT | 80.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 2 | 106.13% |
| CHKP241115P00085000 | 2023-11-30 3:00PM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 99.37% |
| CHKP241115P00095000 | 2023-12-13 11:31AM EDT | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 0 | 86.96% |
| CHKP241115P00100000 | 2023-10-23 9:30AM EDT | 100.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 7 | 81.25% |
| CHKP241115P00105000 | 2024-04-25 10:50AM EDT | 105.00 | 0.45 | 0.10 | 1.35 | 0.00 | - | - | 3 | 57.50% |
| CHKP241115P00110000 | 2023-12-05 11:11AM EDT | 110.00 | 1.85 | 1.00 | 1.40 | 0.00 | - | 1 | 7 | 59.11% |
| CHKP241115P00115000 | 2024-06-06 9:35AM EDT | 115.00 | 0.60 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 52.05% |
| CHKP241115P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 1.05 | 0.05 | 1.20 | 0.00 | - | 1 | 12 | 50.54% |
| CHKP241115P00125000 | 2024-06-06 1:31PM EDT | 125.00 | 0.90 | 0.10 | 0.95 | 0.00 | - | 300 | 317 | 44.12% |
| CHKP241115P00130000 | 2024-06-06 1:31PM EDT | 130.00 | 1.35 | 0.15 | 1.05 | 0.00 | - | 200 | 232 | 41.25% |
| CHKP241115P00135000 | 2024-03-12 3:32PM EDT | 135.00 | 2.59 | 2.20 | 2.50 | 0.00 | - | 2 | 53 | 47.23% |
| CHKP241115P00140000 | 2024-07-16 10:43AM EDT | 140.00 | 0.56 | 0.05 | 2.50 | 0.00 | - | 3 | 279 | 42.96% |
| CHKP241115P00145000 | 2024-06-06 10:24AM EDT | 145.00 | 4.10 | 1.20 | 1.70 | 0.00 | - | 1 | 29 | 34.49% |
| CHKP241115P00150000 | 2024-07-05 3:46PM EDT | 150.00 | 2.15 | 0.25 | 1.00 | 0.00 | - | 2 | 53 | 26.48% |
| CHKP241115P00155000 | 2024-07-24 12:17PM EDT | 155.00 | 1.00 | 0.75 | 1.85 | 0.00 | - | 1 | 69 | 27.63% |
| CHKP241115P00160000 | 2024-07-15 11:26AM EDT | 160.00 | 3.34 | 1.35 | 1.90 | 0.00 | - | 1 | 89 | 24.04% |
| CHKP241115P00165000 | 2024-07-26 3:31PM EDT | 165.00 | 2.35 | 1.20 | 2.85 | -1.31 | -35.79% | 1 | 100 | 23.72% |
| CHKP241115P00170000 | 2024-07-26 12:59PM EDT | 170.00 | 3.40 | 3.20 | 3.50 | -0.60 | -15.00% | 10 | 33 | 21.51% |
| CHKP241115P00175000 | 2024-07-26 1:38PM EDT | 175.00 | 4.80 | 4.60 | 4.90 | -8.10 | -62.79% | 3 | 2 | 20.75% |
| CHKP241115P00195000 | 2024-03-20 12:40PM EDT | 195.00 | 31.10 | 35.10 | 39.10 | 0.00 | - | - | 1 | 73.81% |
