Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.923,99 -536,93 (-1,40%) Gold
2.342,60 +4,20 (+0,18%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.788,26 -714,43 (-1,18%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
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 | 215.53% |
| 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 | 155.87% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 19.10 | 21.70 | 0.00 | - | 1 | 23 | 51.42% |
| CHKP240517C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 22.35 | 14.50 | 16.60 | 0.00 | - | 6 | 20 | 52.73% |
| CHKP240517C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 14.80 | 10.10 | 10.50 | 0.00 | - | 10 | 18 | 32.06% |
| CHKP240517C00150000 | 2024-04-25 10:51AM EDT | 150.00 | 6.10 | 6.00 | 6.40 | -8.70 | -58.78% | 9 | 146 | 27.38% |
| CHKP240517C00155000 | 2024-04-25 11:29AM EDT | 155.00 | 3.40 | 3.20 | 3.40 | -3.88 | -53.30% | 14 | 130 | 25.39% |
| CHKP240517C00160000 | 2024-04-25 11:29AM EDT | 160.00 | 1.55 | 1.30 | 1.50 | -4.10 | -72.57% | 130 | 401 | 24.17% |
| CHKP240517C00165000 | 2024-04-25 10:35AM EDT | 165.00 | 0.60 | 0.45 | 0.65 | -2.70 | -81.82% | 175 | 538 | 24.73% |
| CHKP240517C00170000 | 2024-04-25 11:28AM EDT | 170.00 | 0.20 | 0.10 | 0.35 | -1.60 | -88.89% | 21 | 268 | 27.10% |
| CHKP240517C00175000 | 2024-04-25 11:09AM EDT | 175.00 | 0.05 | 0.05 | 0.30 | -0.82 | -94.25% | 2 | 291 | 31.86% |
| CHKP240517C00180000 | 2024-04-25 11:22AM EDT | 180.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 21 | 142 | 32.81% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 9 | 163 | 51.37% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 56.81% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 51.66% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 58.30% |
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 | 159.18% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 149.88% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.56% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 6 | 49.22% |
| CHKP240517P00120000 | 2024-01-30 10:47AM EDT | 120.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 76.15% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 42.77% |
| CHKP240517P00130000 | 2024-03-08 4:42PM EDT | 130.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 45 | 50.29% |
| CHKP240517P00135000 | 2024-04-19 11:06AM EDT | 135.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 34.38% |
| CHKP240517P00140000 | 2024-04-15 2:55PM EDT | 140.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 32 | 27.59% |
| CHKP240517P00145000 | 2024-04-25 11:24AM EDT | 145.00 | 0.65 | 0.65 | 0.75 | +0.15 | +30.00% | 4 | 363 | 23.83% |
| CHKP240517P00150000 | 2024-04-25 10:55AM EDT | 150.00 | 1.95 | 1.60 | 1.75 | +0.80 | +69.57% | 12 | 340 | 21.97% |
| CHKP240517P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 3.60 | 3.50 | 3.80 | +1.25 | +53.19% | 15 | 518 | 20.80% |
| CHKP240517P00160000 | 2024-04-25 9:45AM EDT | 160.00 | 7.90 | 6.70 | 7.10 | +3.80 | +92.68% | 3 | 73 | 20.06% |
| CHKP240517P00165000 | 2024-04-25 9:37AM EDT | 165.00 | 10.01 | 10.60 | 11.40 | +3.39 | +51.21% | 12 | 119 | 19.92% |
| CHKP240517P00170000 | 2024-04-12 12:29PM EDT | 170.00 | 9.96 | 15.00 | 17.90 | 0.00 | - | 2 | 77 | 44.07% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 14.20 | 19.10 | 22.70 | 0.00 | - | 3 | 43 | 49.57% |
| CHKP240517P00180000 | 2024-04-04 10:09AM EDT | 180.00 | 16.00 | 23.90 | 28.00 | 0.00 | - | 5 | 12 | 59.64% |
