Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
27.777,90 -448,18 (-1,59%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.079,83 -271,88 (-1,66%) CMC Crypto 200
401,33 -4,83 (-1,19%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230120C00110000 | 2022-08-08 2:20PM EST | 110.00 | 14.95 | 15.90 | 16.70 | 0.00 | - | - | 2 | 0.00% |
| CHKP230120C00115000 | 2022-08-01 10:37AM EST | 115.00 | 11.80 | 12.00 | 13.20 | 0.00 | - | - | 16 | 0.00% |
| CHKP230120C00120000 | 2022-08-03 9:18AM EST | 120.00 | 7.91 | 9.30 | 11.50 | 0.00 | - | 1 | 38 | 0.00% |
| CHKP230120C00125000 | 2022-08-09 12:45PM EST | 125.00 | 5.80 | 6.40 | 7.70 | 0.00 | - | 2 | 49 | 0.00% |
| CHKP230120C00130000 | 2022-08-04 2:24PM EST | 130.00 | 3.90 | 5.10 | 5.10 | 0.00 | - | - | 53 | 10.94% |
| CHKP230120C00135000 | 2022-08-03 2:25PM EST | 135.00 | 2.50 | 2.55 | 3.90 | 0.00 | - | 21 | 37 | 20.84% |
| CHKP230120C00140000 | 2022-08-08 12:20PM EST | 140.00 | 1.95 | 2.00 | 2.20 | 0.00 | - | - | 220 | 21.79% |
| CHKP230120C00145000 | 2022-07-20 1:34PM EST | 145.00 | 3.60 | 0.60 | 2.30 | 0.00 | - | - | 10 | 29.99% |
| CHKP230120C00150000 | 2022-08-09 1:35PM EST | 150.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 158 | 25.76% |
| CHKP230120C00155000 | 2022-08-04 8:30AM EST | 155.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | - | 6 | 26.91% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230120P00065000 | 2022-08-03 9:23AM EST | 65.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 8 | 107.03% |
| CHKP230120P00070000 | 2022-07-06 11:38AM EST | 70.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 6 | 82.81% |
| CHKP230120P00075000 | 2022-08-03 9:13AM EST | 75.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 3 | 80.27% |
| CHKP230120P00080000 | 2022-08-02 8:49AM EST | 80.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 77.15% |
| CHKP230120P00085000 | 2022-08-01 11:21AM EST | 85.00 | 0.70 | 0.60 | 1.55 | 0.00 | - | - | 2 | 85.06% |
| CHKP230120P00095000 | 2022-08-01 8:40AM EST | 95.00 | 1.50 | 0.85 | 2.70 | 0.00 | - | - | 1 | 77.66% |
| CHKP230120P00100000 | 2022-08-01 8:57AM EST | 100.00 | 2.20 | 1.05 | 1.90 | 0.00 | - | - | 5 | 65.21% |
| CHKP230120P00105000 | 2022-08-04 8:54AM EST | 105.00 | 3.15 | 2.05 | 2.75 | 0.00 | - | - | 3 | 66.53% |
| CHKP230120P00110000 | 2022-08-10 11:39AM EST | 110.00 | 3.20 | 3.10 | 3.90 | -0.50 | -13.51% | 12 | 25 | 66.69% |
| CHKP230120P00115000 | 2022-08-08 11:24AM EST | 115.00 | 5.20 | 4.70 | 4.80 | 0.00 | - | 6 | 66 | 65.87% |
| CHKP230120P00120000 | 2022-08-11 8:58AM EST | 120.00 | 6.43 | 6.70 | 6.50 | -1.57 | -19.63% | 2 | 288 | 66.98% |
| CHKP230120P00125000 | 2022-08-05 2:01PM EST | 125.00 | 10.44 | 8.70 | 9.50 | 0.00 | - | - | 926 | 69.73% |
| CHKP230120P00130000 | 2022-07-07 8:48AM EST | 130.00 | 12.25 | 13.70 | 15.00 | 0.00 | - | - | 4 | 84.87% |
| CHKP230120P00140000 | 2022-07-27 1:42PM EST | 140.00 | 16.80 | 18.40 | 20.10 | 0.00 | - | - | 2 | 81.01% |
| CHKP230120P00145000 | 2022-08-05 9:37AM EST | 145.00 | 26.73 | 22.30 | 25.10 | 0.00 | - | - | 2 | 87.49% |
