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
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP241115C000700002023-12-08 3:57PM EST70.0079.1082.1086.500.00-2100.00%
CHKP241115C000750002024-01-16 1:29PM EST75.0085.0090.0094.900.00-1291.66%
CHKP241115C001100002023-10-20 1:57PM EST110.0035.1839.1042.400.00-880.00%
CHKP241115C001150002024-02-12 10:02AM EST115.0053.2049.2052.900.00-1251.48%
CHKP241115C001200002023-08-15 9:47AM EST120.0024.3027.4028.000.00--10.00%
CHKP241115C001250002023-12-29 2:55PM EST125.0035.4540.8042.800.00-3042.74%
CHKP241115C001300002024-02-21 11:26AM EST130.0030.6937.5039.500.00-3342.89%
CHKP241115C001350002024-02-21 3:32PM EST135.0028.5033.3034.600.00-72538.90%
CHKP241115C001400002024-02-08 12:05PM EST140.0032.2028.1031.100.00-24238.00%
CHKP241115C001450002024-02-15 11:08AM EST145.0028.3625.4026.800.00-53335.12%
CHKP241115C001500002024-02-06 11:46AM EST150.0026.3421.8023.200.00-229833.46%
CHKP241115C001550002024-02-23 11:36AM EST155.0018.1018.5019.80-2.40-11.71%18731.87%
CHKP241115C001600002024-02-21 11:35AM EST160.0011.6715.3016.800.00-21330.68%
CHKP241115C001650002024-02-21 11:35AM EST165.009.4411.4014.000.00-22529.47%
CHKP241115C001700002024-02-06 12:30PM EST170.0012.6810.3011.200.00-1020227.82%
CHKP241115C001750002024-02-21 12:42PM EST175.006.308.309.200.00-1627.20%
CHKP241115C001800002024-01-26 11:06AM EST180.007.106.607.500.00-93526.69%
CHKP241115C001850002024-02-22 12:31PM EST185.004.525.205.900.00-532925.93%
CHKP241115C001900002024-02-23 12:41PM EST190.004.204.104.70-1.70-28.81%31225.54%
CHKP241115C001950002024-02-13 3:50PM EST195.004.743.103.600.00-11324.92%
CHKP241115C002000002024-02-21 11:56AM EST200.001.752.402.900.00-204824.89%
CHKP241115C002100002024-02-09 1:15PM EST210.002.301.351.750.00--124.46%
CHKP241115C002200002024-02-06 1:43PM EST220.001.400.701.000.00-1323.99%
CHKP241115C002300002024-02-12 9:44AM EST230.000.750.000.750.00-1224.98%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHKP241115P000700002023-10-31 9:22AM EST70.000.350.000.000.00-2625.00%
CHKP241115P000750002023-11-07 11:01AM EST75.000.350.000.950.00--153.25%
CHKP241115P000800002023-11-14 11:13AM EST80.000.400.005.000.00--261.54%
CHKP241115P000850002023-11-30 2:00PM EST85.000.500.005.000.00-1157.02%
CHKP241115P000950002023-12-13 10:31AM EST95.000.800.005.000.00--060.32%
CHKP241115P001000002023-10-23 8:30AM EST100.001.400.005.000.00--755.81%
CHKP241115P001050002023-09-13 8:30AM EST105.002.350.000.000.00--112.50%
CHKP241115P001100002023-12-05 10:11AM EST110.001.851.001.400.00-1732.14%
CHKP241115P001150002024-01-24 9:30AM EST115.001.350.952.800.00-1335.46%
CHKP241115P001200002024-02-09 12:00PM EST120.001.351.301.700.00-11227.56%
CHKP241115P001250002024-02-07 10:29AM EST125.001.501.702.200.00-11726.58%
CHKP241115P001300002024-02-21 10:55AM EST130.003.502.202.750.00-25925.38%
CHKP241115P001350002024-01-30 9:54AM EST135.003.402.853.500.00-15324.40%
CHKP241115P001400002024-01-30 11:58AM EST140.004.203.604.300.00-114123.13%
CHKP241115P001450002024-02-21 9:30AM EST145.008.004.605.100.00-5921.46%
CHKP241115P001500002024-02-07 2:11PM EST150.005.405.706.400.00-13020.46%
CHKP241115P001550002024-02-21 2:22PM EST155.0010.547.308.000.00-23019.50%
CHKP241115P001600002024-02-21 2:22PM EST160.0013.009.109.900.00-22818.47%
CHKP241115P001650002024-02-07 1:51PM EST165.0010.2011.5012.600.00-757618.24%
CHKP241115P001700002024-02-05 12:56PM EST170.0015.0014.1015.400.00-102817.46%