Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.479,02 -67,34 (-0,12%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 423.00% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 104.10% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 306.49% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 15.30 | 18.90 | 0.00 | - | 1 | 23 | 62.79% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 10.40 | 14.00 | 0.00 | - | 6 | 20 | 50.00% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 5.50 | 9.00 | 0.00 | - | 3 | 18 | 61.67% |
| CHKP240517C00150000 | 2024-05-09 10:17AM EDT | 150.00 | 2.75 | 2.30 | 2.65 | -0.70 | -20.29% | 1 | 144 | 21.05% |
| CHKP240517C00155000 | 2024-05-10 3:15PM EDT | 155.00 | 0.45 | 0.20 | 0.40 | -0.30 | -40.00% | 10 | 729 | 18.26% |
| CHKP240517C00160000 | 2024-05-10 12:58PM EDT | 160.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 2 | 223 | 28.81% |
| CHKP240517C00165000 | 2024-05-03 11:32AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 378 | 52.20% |
| CHKP240517C00170000 | 2024-05-07 2:31PM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 274 | 55.76% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 255 | 53.91% |
| CHKP240517C00180000 | 2024-05-02 12:21PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 76.07% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 9 | 163 | 107.72% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 118.60% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 98.73% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 110.84% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 2023-10-25 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 284.38% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 265.92% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 89.84% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 78.13% |
| CHKP240517P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 7 | 67.19% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 1 | 25 | 76.66% |
| CHKP240517P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 1 | 44 | 61.91% |
| CHKP240517P00135000 | 2024-05-09 2:47PM EDT | 135.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 62.65% |
| CHKP240517P00140000 | 2024-05-07 3:54PM EDT | 140.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 190 | 40.87% |
| CHKP240517P00145000 | 2024-05-10 11:27AM EDT | 145.00 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 1 | 364 | 25.20% |
| CHKP240517P00150000 | 2024-05-08 11:09AM EDT | 150.00 | 0.25 | 0.65 | 0.80 | 0.00 | - | 6 | 351 | 17.43% |
| CHKP240517P00155000 | 2024-05-08 11:39AM EDT | 155.00 | 1.55 | 2.70 | 3.90 | 0.00 | - | 6 | 486 | 19.46% |
| CHKP240517P00160000 | 2024-05-09 1:49PM EDT | 160.00 | 6.95 | 6.50 | 9.90 | 0.00 | - | 2 | 22 | 52.05% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 11.30 | 14.90 | 0.00 | - | 12 | 9 | 67.65% |
| CHKP240517P00170000 | 2024-05-09 3:51PM EDT | 170.00 | 17.60 | 16.40 | 19.90 | 0.00 | - | 6 | 25 | 81.69% |
| CHKP240517P00175000 | 2024-05-09 3:51PM EDT | 175.00 | 22.62 | 21.40 | 24.90 | 0.00 | - | 6 | 0 | 94.60% |
| CHKP240517P00180000 | 2024-05-08 3:44PM EDT | 180.00 | 25.31 | 26.70 | 29.90 | 0.00 | - | 9 | 9 | 106.64% |
| CHKP240517P00185000 | 2024-05-08 3:44PM EDT | 185.00 | 30.34 | 31.60 | 34.90 | 0.00 | - | - | 0 | 117.97% |
© 2024 Yahoo. Tutti i diritti riservati.