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
58.988,85 -755,89 (-1,27%)
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHKP241115C00075000 | 2024-03-25 12:28PM EDT | 75.00 | 92.86 | 86.00 | 90.70 | 0.00 | - | 2 | 1 | 124.81% |
| CHKP241115C00110000 | 2023-10-20 2:57PM EDT | 110.00 | 35.18 | 39.10 | 42.40 | 0.00 | - | 8 | 8 | 31.32% |
| CHKP241115C00115000 | 2024-02-12 11:02AM EDT | 115.00 | 53.20 | 52.90 | 56.90 | 0.00 | - | 2 | 2 | 87.29% |
| CHKP241115C00120000 | 2023-08-15 10:47AM EDT | 120.00 | 24.30 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| CHKP241115C00125000 | 2023-12-29 3:55PM EDT | 125.00 | 35.45 | 40.40 | 43.90 | 0.00 | - | 3 | 0 | 66.72% |
| CHKP241115C00130000 | 2024-03-27 10:35AM EDT | 130.00 | 40.35 | 25.80 | 27.90 | 0.00 | - | 4 | 6 | 35.96% |
| CHKP241115C00135000 | 2024-04-16 11:59AM EDT | 135.00 | 30.04 | 22.00 | 25.10 | 0.00 | - | 2 | 27 | 36.99% |
| CHKP241115C00140000 | 2024-04-03 2:58PM EDT | 140.00 | 32.40 | 18.30 | 20.50 | 0.00 | - | 3 | 45 | 32.87% |
| CHKP241115C00145000 | 2024-02-15 12:08PM EDT | 145.00 | 28.36 | 28.10 | 29.60 | 0.00 | - | 5 | 33 | 58.63% |
| CHKP241115C00150000 | 2024-03-15 10:47AM EDT | 150.00 | 25.80 | 21.90 | 22.50 | 0.00 | - | 2 | 300 | 49.13% |
| CHKP241115C00155000 | 2024-04-24 3:50PM EDT | 155.00 | 17.50 | 10.50 | 11.10 | 0.00 | - | 69 | 109 | 28.39% |
| CHKP241115C00160000 | 2024-04-26 2:42PM EDT | 160.00 | 8.50 | 8.10 | 8.80 | -11.70 | -57.92% | 5 | 14 | 27.52% |
| CHKP241115C00165000 | 2024-04-26 12:10PM EDT | 165.00 | 6.38 | 5.90 | 6.80 | -4.92 | -43.54% | 6 | 34 | 26.64% |
| CHKP241115C00170000 | 2024-04-26 1:41PM EDT | 170.00 | 5.20 | 4.70 | 5.10 | -1.70 | -24.64% | 1 | 213 | 25.76% |
| CHKP241115C00175000 | 2024-04-22 10:34AM EDT | 175.00 | 6.80 | 3.40 | 3.90 | 0.00 | - | 4 | 47 | 25.45% |
| CHKP241115C00180000 | 2024-04-22 11:12AM EDT | 180.00 | 5.31 | 2.45 | 2.85 | 0.00 | - | 1 | 46 | 24.88% |
| CHKP241115C00185000 | 2024-04-26 2:00PM EDT | 185.00 | 1.99 | 1.65 | 2.20 | -5.41 | -73.11% | 1 | 198 | 24.96% |
| CHKP241115C00190000 | 2024-04-22 12:23PM EDT | 190.00 | 3.00 | 1.15 | 1.75 | 0.00 | - | 1 | 38 | 25.29% |
| CHKP241115C00195000 | 2024-02-13 4:50PM EDT | 195.00 | 4.74 | 5.10 | 6.00 | 0.00 | - | 1 | 13 | 41.21% |
| CHKP241115C00200000 | 2024-04-24 2:41PM EDT | 200.00 | 1.95 | 0.55 | 1.40 | 0.00 | - | 1 | 59 | 27.44% |
| CHKP241115C00210000 | 2024-02-09 2:15PM EDT | 210.00 | 2.30 | 1.30 | 1.75 | 0.00 | - | - | 1 | 32.56% |
| CHKP241115C00220000 | 2024-04-09 10:46AM EDT | 220.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 5 | 12 | 33.06% |
| CHKP241115C00230000 | 2024-04-22 12:17PM EDT | 230.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 34.28% |
| CHKP241115C00240000 | 2024-03-22 3:12PM EDT | 240.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 35.74% |
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 | 50.34% |
| CHKP241115P00080000 | 2023-11-14 12:13PM EDT | 80.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 2 | 66.38% |
| CHKP241115P00085000 | 2023-11-30 3:00PM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.16% |
| CHKP241115P00095000 | 2023-12-13 11:31AM EDT | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 51.51% |
| CHKP241115P00100000 | 2023-10-23 9:30AM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CHKP241115P00105000 | 2024-04-25 10:50AM EDT | 105.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | - | 3 | 43.50% |
| CHKP241115P00110000 | 2023-12-05 11:11AM EDT | 110.00 | 1.85 | 1.25 | 3.50 | 0.00 | - | 1 | 7 | 43.13% |
| CHKP241115P00115000 | 2024-01-24 10:30AM EDT | 115.00 | 1.35 | 0.95 | 2.80 | 0.00 | - | 1 | 3 | 35.89% |
| CHKP241115P00120000 | 2024-02-09 1:00PM EDT | 120.00 | 1.35 | 1.40 | 1.90 | 0.00 | - | 1 | 12 | 28.02% |
| CHKP241115P00125000 | 2024-04-26 1:07PM EDT | 125.00 | 1.80 | 1.65 | 2.15 | +0.30 | +20.00% | 1 | 17 | 25.43% |
| CHKP241115P00130000 | 2024-03-13 3:51PM EDT | 130.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 3 | 56 | 22.12% |
| CHKP241115P00135000 | 2024-03-12 3:32PM EDT | 135.00 | 2.59 | 2.20 | 2.50 | 0.00 | - | 2 | 53 | 19.23% |
| CHKP241115P00140000 | 2024-03-28 12:38PM EDT | 140.00 | 2.90 | 4.20 | 6.50 | 0.00 | - | 1 | 144 | 25.97% |
| CHKP241115P00145000 | 2024-04-17 1:51PM EDT | 145.00 | 5.10 | 5.70 | 7.90 | 0.00 | - | 1 | 25 | 24.37% |
| CHKP241115P00150000 | 2024-04-18 11:57AM EDT | 150.00 | 6.10 | 5.80 | 9.00 | 0.00 | - | 2 | 34 | 21.43% |
| CHKP241115P00155000 | 2024-03-19 11:08AM EDT | 155.00 | 6.50 | 8.20 | 8.60 | 0.00 | - | 3 | 60 | 14.34% |
| CHKP241115P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 12.61 | 12.60 | 14.60 | +2.71 | +27.37% | 1 | 71 | 20.70% |
| CHKP241115P00165000 | 2024-04-18 2:59PM EDT | 165.00 | 13.00 | 15.10 | 16.70 | 0.00 | - | 1 | 101 | 16.99% |
| CHKP241115P00170000 | 2024-04-05 1:15PM EDT | 170.00 | 13.40 | 19.10 | 21.70 | 0.00 | - | 1 | 28 | 19.90% |
| CHKP241115P00175000 | 2024-03-28 2:58PM EDT | 175.00 | 15.50 | 23.50 | 24.40 | 0.00 | - | 3 | 4 | 13.93% |
| CHKP241115P00195000 | 2024-03-20 12:40PM EDT | 195.00 | 31.10 | 35.10 | 39.10 | 0.00 | - | - | 1 | 0.00% |
