Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
15.171,76 +44,08 (+0,29%) Euro Stoxx 50
4.175,69 +11,07 (+0,27%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Gold
1.952,60 -1,20 (-0,06%) EUR/USD
1,0820 +0,0016 (+0,15%) Bitcoin EUR
24.923,01 -894,81 (-3,47%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP230421C00110000 | 2023-02-16 4:54PM EDT | 110.00 | 16.10 | 18.20 | 21.80 | 0.00 | - | 1 | 8 | 55.62% |
| CHKP230421C00115000 | 2023-03-10 3:47PM EDT | 115.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHKP230421C00120000 | 2023-03-17 9:33AM EDT | 120.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHKP230421C00125000 | 2023-03-27 1:49PM EDT | 125.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP230421C00130000 | 2023-03-27 1:49PM EDT | 130.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHKP230421C00135000 | 2023-03-27 3:54PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CHKP230421C00140000 | 2023-03-24 10:01AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHKP230421C00145000 | 2023-03-08 4:50PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHKP230421C00150000 | 2023-01-31 3:42PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 44.97% |
| CHKP230421C00155000 | 2022-12-14 4:58PM EDT | 155.00 | 1.50 | 0.20 | 0.90 | 0.00 | - | 4 | 20 | 54.25% |
| CHKP230421C00160000 | 2022-12-02 11:34AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 80.87% |
| CHKP230421C00170000 | 2022-11-22 4:46PM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 94.68% |
| CHKP230421C00180000 | 2022-11-07 10:30AM EDT | 180.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 1 | 69.34% |
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 | 69.53% |
| CHKP230421P00090000 | 2022-09-19 1:00PM EDT | 90.00 | 1.60 | 1.90 | 2.90 | 0.00 | - | - | 66 | 124.68% |
| CHKP230421P00095000 | 2022-12-02 4:09PM EDT | 95.00 | 1.00 | 0.05 | 1.75 | 0.00 | - | 1 | 5 | 83.55% |
| CHKP230421P00100000 | 2023-03-14 1:34PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHKP230421P00105000 | 2023-03-15 1:37PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHKP230421P00110000 | 2023-02-15 3:14PM EDT | 110.00 | 0.70 | 0.10 | 1.45 | 0.00 | - | 2 | 8 | 58.74% |
| CHKP230421P00115000 | 2023-03-27 10:15AM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP230421P00120000 | 2023-03-24 3:20PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHKP230421P00125000 | 2023-03-23 12:32PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CHKP230421P00130000 | 2023-03-23 12:38PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHKP230421P00135000 | 2023-02-21 10:30AM EDT | 135.00 | 11.86 | 5.80 | 7.30 | 0.00 | - | 1 | 66 | 23.90% |
| CHKP230421P00140000 | 2022-12-14 4:52PM EDT | 140.00 | 10.10 | 11.30 | 12.50 | 0.00 | - | 5 | 20 | 35.69% |
| CHKP230421P00145000 | 2022-12-01 4:27PM EDT | 145.00 | 13.00 | 16.50 | 21.00 | 0.00 | - | - | 2 | 57.54% |
