Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
37.609,46 -19,02 (-0,05%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.941,08 -256,25 (-0,43%) CMC Crypto 200
1.388,61 +6,04 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517C00070000 | 2023-11-15 12:19PM EDT | 70.00 | 73.40 | 75.30 | 80.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHKP240517C00110000 | 2024-01-16 10:49AM EDT | 110.00 | 50.35 | 53.20 | 57.10 | 0.00 | - | 2 | 0 | 227.88% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 0.00% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 164.93% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 16.20 | 21.00 | 0.00 | - | 1 | 23 | 67.02% |
| CHKP240517C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 22.35 | 11.70 | 14.60 | 0.00 | - | 6 | 20 | 42.15% |
| CHKP240517C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 14.80 | 7.70 | 9.50 | 0.00 | - | 10 | 18 | 30.42% |
| CHKP240517C00150000 | 2024-04-25 12:19PM EDT | 150.00 | 6.00 | 5.10 | 5.50 | -8.80 | -59.46% | 22 | 146 | 25.93% |
| CHKP240517C00155000 | 2024-04-25 3:14PM EDT | 155.00 | 2.80 | 2.40 | 2.65 | -4.48 | -61.54% | 50 | 130 | 23.76% |
| CHKP240517C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 1.00 | 0.85 | 1.20 | -4.65 | -82.30% | 198 | 401 | 24.20% |
| CHKP240517C00165000 | 2024-04-25 3:48PM EDT | 165.00 | 0.42 | 0.05 | 1.45 | -2.88 | -87.27% | 180 | 538 | 35.33% |
| CHKP240517C00170000 | 2024-04-25 1:17PM EDT | 170.00 | 0.15 | 0.10 | 0.60 | -1.65 | -91.67% | 23 | 268 | 33.15% |
| CHKP240517C00175000 | 2024-04-25 11:09AM EDT | 175.00 | 0.05 | 0.05 | 0.30 | -0.82 | -94.25% | 2 | 291 | 33.84% |
| CHKP240517C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 21 | 142 | 34.67% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 9 | 163 | 53.91% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 51.42% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 53.96% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 60.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 2023-10-25 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 161.82% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 151.95% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.95% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 6 | 49.22% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 2.35 | -0.50 | -90.91% | 1 | 6 | 76.51% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 42.68% |
| CHKP240517P00130000 | 2024-03-08 4:42PM EDT | 130.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 45 | 50.05% |
| CHKP240517P00135000 | 2024-04-19 11:06AM EDT | 135.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 33.89% |
| CHKP240517P00140000 | 2024-04-15 2:55PM EDT | 140.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 32 | 26.83% |
| CHKP240517P00145000 | 2024-04-25 12:50PM EDT | 145.00 | 0.65 | 0.70 | 0.95 | +0.15 | +30.00% | 20 | 363 | 24.81% |
| CHKP240517P00150000 | 2024-04-25 12:09PM EDT | 150.00 | 1.55 | 1.80 | 2.05 | +0.40 | +34.78% | 37 | 340 | 22.38% |
| CHKP240517P00155000 | 2024-04-25 1:05PM EDT | 155.00 | 3.20 | 4.00 | 4.30 | +0.85 | +36.17% | 22 | 518 | 21.02% |
| CHKP240517P00160000 | 2024-04-25 9:45AM EDT | 160.00 | 7.90 | 7.30 | 8.00 | +3.80 | +92.68% | 3 | 73 | 21.95% |
| CHKP240517P00165000 | 2024-04-25 9:37AM EDT | 165.00 | 10.01 | 10.40 | 14.00 | +3.39 | +51.21% | 12 | 119 | 39.86% |
| CHKP240517P00170000 | 2024-04-12 12:29PM EDT | 170.00 | 9.96 | 14.50 | 19.00 | 0.00 | - | 2 | 77 | 48.32% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 19.80 | 23.70 | 0.00 | - | 3 | 43 | 52.94% |
| CHKP240517P00180000 | 2024-04-04 10:09AM EDT | 180.00 | 16.00 | 24.80 | 29.00 | 0.00 | - | 5 | 12 | 63.26% |
