Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.149,58 +979,56 (+3,89%) CMC Crypto 200
616,99 +16,02 (+2,67%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230421C00065000 | 2023-02-27 10:48AM EDT | 65.00 | 61.00 | 60.80 | 63.70 | 0.00 | - | 5 | 13 | 173.54% |
| CHKP230421C00075000 | 2023-01-18 4:58PM EDT | 75.00 | 58.02 | 49.80 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| CHKP230421C00105000 | 2023-03-24 12:23PM EDT | 105.00 | 23.50 | 21.00 | 25.10 | 0.00 | - | 1 | 2 | 85.28% |
| CHKP230421C00110000 | 2023-02-16 4:54PM EDT | 110.00 | 16.10 | 18.20 | 21.80 | 0.00 | - | 1 | 8 | 70.34% |
| CHKP230421C00115000 | 2023-03-10 3:47PM EDT | 115.00 | 11.55 | 11.60 | 14.80 | 0.00 | - | 2 | 7 | 54.52% |
| CHKP230421C00120000 | 2023-03-17 9:33AM EDT | 120.00 | 9.50 | 7.90 | 9.70 | 0.00 | - | 25 | 51 | 39.84% |
| CHKP230421C00125000 | 2023-03-28 2:00PM EDT | 125.00 | 3.84 | 4.20 | 4.70 | 0.00 | - | 1 | 507 | 25.15% |
| CHKP230421C00130000 | 2023-03-29 3:51PM EDT | 130.00 | 1.50 | 1.40 | 1.70 | -0.10 | -6.25% | 4 | 226 | 20.95% |
| CHKP230421C00135000 | 2023-03-27 3:54PM EDT | 135.00 | 0.75 | 0.20 | 2.60 | 0.00 | - | 3 | 858 | 41.87% |
| CHKP230421C00140000 | 2023-03-24 10:01AM EDT | 140.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 137 | 23.49% |
| CHKP230421C00145000 | 2023-03-08 4:50PM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 35.11% |
| CHKP230421C00150000 | 2023-01-31 3:42PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 48.88% |
| CHKP230421C00155000 | 2022-12-14 4:58PM EDT | 155.00 | 1.50 | 0.20 | 0.90 | 0.00 | - | 4 | 20 | 51.88% |
| CHKP230421C00160000 | 2022-12-02 11:34AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 86.62% |
| CHKP230421C00170000 | 2022-11-22 4:46PM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 100.93% |
| CHKP230421C00180000 | 2022-11-07 10:30AM EDT | 180.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 1 | 73.83% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP230421P00080000 | 2022-10-12 1:46PM EDT | 80.00 | 1.25 | 0.05 | 0.00 | 0.00 | - | - | 1 | 71.09% |
| CHKP230421P00090000 | 2022-09-19 1:00PM EDT | 90.00 | 1.60 | 1.90 | 2.90 | 0.00 | - | - | 66 | 128.03% |
| CHKP230421P00095000 | 2022-12-02 4:09PM EDT | 95.00 | 1.00 | 0.05 | 1.75 | 0.00 | - | 1 | 5 | 85.35% |
| CHKP230421P00100000 | 2023-03-14 1:34PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 88 | 51.95% |
| CHKP230421P00105000 | 2023-03-15 1:37PM EDT | 105.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 3 | 15 | 50.78% |
| CHKP230421P00110000 | 2023-02-15 3:14PM EDT | 110.00 | 0.70 | 0.10 | 1.45 | 0.00 | - | 2 | 8 | 59.11% |
| CHKP230421P00115000 | 2023-03-29 3:59PM EDT | 115.00 | 0.20 | 0.20 | 0.75 | -0.03 | -13.04% | 1 | 276 | 37.26% |
| CHKP230421P00120000 | 2023-03-24 3:20PM EDT | 120.00 | 0.85 | 0.05 | 1.25 | 0.00 | - | 1 | 110 | 31.96% |
| CHKP230421P00125000 | 2023-03-29 2:31PM EDT | 125.00 | 1.40 | 1.20 | 1.65 | -0.05 | -3.45% | 4 | 232 | 22.03% |
| CHKP230421P00130000 | 2023-03-23 12:38PM EDT | 130.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | 10 | 46 | 19.14% |
| CHKP230421P00135000 | 2023-02-21 10:30AM EDT | 135.00 | 11.86 | 5.80 | 7.30 | 0.00 | - | 1 | 66 | 0.00% |
| CHKP230421P00140000 | 2022-12-14 4:52PM EDT | 140.00 | 10.10 | 11.30 | 12.50 | 0.00 | - | 5 | 20 | 23.00% |
| CHKP230421P00145000 | 2022-12-01 4:27PM EDT | 145.00 | 13.00 | 16.50 | 21.00 | 0.00 | - | - | 2 | 50.56% |
