Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.966,46 +191,08 (+0,51%) Gold
2.409,00 +11,00 (+0,46%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.510,57 +1.696,79 (+2,89%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240419C00070000 | 2023-10-11 2:10PM EDT | 70.00 | 66.90 | 71.50 | 75.50 | 0.00 | - | 1 | 1 | 0.00% |
| CHKP240419C00075000 | 2023-12-06 4:06PM EDT | 75.00 | 71.70 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP240419C00080000 | 2023-11-01 1:17PM EDT | 80.00 | 58.20 | 65.00 | 69.80 | 0.00 | - | 1 | 1 | 0.00% |
| CHKP240419C00095000 | 2023-11-30 3:19PM EDT | 95.00 | 52.90 | 57.00 | 61.40 | 0.00 | - | - | 1 | 0.00% |
| CHKP240419C00125000 | 2024-01-11 2:13PM EDT | 125.00 | 34.15 | 38.50 | 43.20 | 0.00 | - | 2 | 16 | 686.62% |
| CHKP240419C00130000 | 2024-04-16 11:59AM EDT | 130.00 | 28.50 | 26.30 | 29.80 | 0.00 | - | 2 | 333 | 335.94% |
| CHKP240419C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 22.98 | 22.10 | 24.40 | 0.00 | - | 1 | 64 | 158.20% |
| CHKP240419C00140000 | 2024-04-19 10:10AM EDT | 140.00 | 18.14 | 16.90 | 18.70 | -1.01 | -5.27% | 10 | 72 | 174.80% |
| CHKP240419C00145000 | 2024-02-13 4:58PM EDT | 145.00 | 23.00 | 21.10 | 24.20 | 0.00 | - | 2 | 199 | 481.79% |
| CHKP240419C00150000 | 2024-04-19 10:08AM EDT | 150.00 | 8.17 | 6.40 | 8.60 | -1.48 | -15.34% | 1 | 63 | 90.04% |
| CHKP240419C00155000 | 2024-04-19 12:38PM EDT | 155.00 | 2.49 | 1.35 | 3.70 | -1.11 | -30.83% | 1 | 197 | 52.15% |
| CHKP240419C00160000 | 2024-04-19 12:38PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.54 | -98.18% | 2 | 150 | 19.53% |
| CHKP240419C00165000 | 2024-04-18 1:31PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 308 | 322 | 63.28% |
| CHKP240419C00170000 | 2024-04-15 1:39PM EDT | 170.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 492 | 93.85% |
| CHKP240419C00175000 | 2024-04-05 10:11AM EDT | 175.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 321 | 121.68% |
| CHKP240419C00180000 | 2024-04-12 10:05AM EDT | 180.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 103.13% |
| CHKP240419C00185000 | 2024-03-19 11:11AM EDT | 185.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 121.88% |
| CHKP240419C00190000 | 2024-02-02 10:36AM EDT | 190.00 | 0.42 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 260.74% |
| CHKP240419C00195000 | 2024-04-16 2:27PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 153 | 170.31% |
| CHKP240419C00200000 | 2023-11-01 2:07PM EDT | 200.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 334.96% |
| CHKP240419C00220000 | 2024-02-01 10:30AM EDT | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 334.77% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240419P00070000 | 2023-10-11 1:29PM EDT | 70.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 100 | 100 | 747.66% |
| CHKP240419P00090000 | 2023-11-01 2:09PM EDT | 90.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 721.29% |
| CHKP240419P00110000 | 2023-10-11 9:30AM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CHKP240419P00115000 | 2024-01-09 12:04PM EDT | 115.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 430.27% |
| CHKP240419P00120000 | 2023-11-14 12:26PM EDT | 120.00 | 1.40 | 0.75 | 1.05 | 0.00 | - | 1 | 95 | 367.77% |
| CHKP240419P00125000 | 2024-03-18 3:47PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 247.27% |
| CHKP240419P00130000 | 2024-01-18 12:46PM EDT | 130.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 2 | 72 | 300.49% |
| CHKP240419P00135000 | 2024-04-08 10:42AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 125.00% |
| CHKP240419P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 45 | 99.22% |
| CHKP240419P00145000 | 2024-04-15 11:05AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 117 | 109.77% |
| CHKP240419P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 130 | 74.90% |
| CHKP240419P00155000 | 2024-04-18 9:43AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 17 | 305 | 32.03% |
| CHKP240419P00160000 | 2024-04-19 12:07PM EDT | 160.00 | 2.13 | 1.45 | 2.45 | +0.18 | +9.23% | 332 | 602 | 39.11% |
| CHKP240419P00165000 | 2024-04-19 1:00PM EDT | 165.00 | 6.66 | 6.50 | 7.70 | +1.66 | +33.20% | 1 | 353 | 61.13% |
| CHKP240419P00170000 | 2024-03-19 11:23AM EDT | 170.00 | 6.40 | 9.50 | 13.50 | 0.00 | - | 25 | 78 | 166.31% |
