Italia markets open in 8 hours 28 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0911 +0,0057 (+0,52%) Bitcoin EUR
63.210,48 +959,21 (+1,54%) CMC Crypto 200
1.443,46 -24,47 (-1,67%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719C00100000 | 2024-04-08 12:03PM EDT | 100.00 | 66.35 | 54.50 | 58.50 | 0.00 | - | - | 5 | 126.53% |
| CHKP240719C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 50.60 | 54.10 | 58.10 | 0.00 | - | - | 2 | 172.03% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 108.24% |
| CHKP240719C00135000 | 2024-05-28 11:08AM EDT | 135.00 | 17.54 | 16.30 | 19.50 | 0.00 | - | 2 | 14 | 45.75% |
| CHKP240719C00140000 | 2024-05-15 9:45AM EDT | 140.00 | 12.20 | 12.40 | 15.00 | 0.00 | - | 8 | 1 | 39.98% |
| CHKP240719C00145000 | 2024-05-31 3:44PM EDT | 145.00 | 6.88 | 7.80 | 9.00 | 0.00 | - | 1 | 7 | 25.65% |
| CHKP240719C00150000 | 2024-05-31 3:50PM EDT | 150.00 | 4.10 | 5.10 | 5.50 | 0.00 | - | 2 | 43 | 22.96% |
| CHKP240719C00155000 | 2024-06-03 10:39AM EDT | 155.00 | 2.85 | 2.70 | 3.00 | +1.35 | +90.00% | 33 | 44 | 21.49% |
| CHKP240719C00160000 | 2024-06-03 10:34AM EDT | 160.00 | 1.18 | 1.15 | 1.55 | +0.18 | +18.00% | 39 | 87 | 21.28% |
| CHKP240719C00165000 | 2024-05-28 10:17AM EDT | 165.00 | 0.60 | 0.45 | 2.35 | 0.00 | - | 50 | 214 | 32.28% |
| CHKP240719C00170000 | 2024-05-28 10:17AM EDT | 170.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 50 | 168 | 24.12% |
| CHKP240719C00175000 | 2024-05-21 9:46AM EDT | 175.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 1 | 460 | 27.10% |
| CHKP240719C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 2 | 95 | 46.29% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 52.04% |
| CHKP240719C00190000 | 2024-04-22 11:02AM EDT | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240719C00195000 | 2024-04-10 3:54PM EDT | 195.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 52.95% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 46.44% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719P00090000 | 2023-11-16 12:01PM EDT | 90.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 73.05% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 101.81% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 57.47% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 52.98% |
| CHKP240719P00125000 | 2024-05-13 10:51AM EDT | 125.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 35.84% |
| CHKP240719P00130000 | 2024-05-28 3:34PM EDT | 130.00 | 0.37 | 0.10 | 0.45 | 0.00 | - | 1 | 605 | 28.49% |
| CHKP240719P00135000 | 2024-05-30 9:36AM EDT | 135.00 | 0.69 | 0.35 | 0.50 | 0.00 | - | 75 | 95 | 23.39% |
| CHKP240719P00140000 | 2024-05-22 11:13AM EDT | 140.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 2 | 719 | 21.03% |
| CHKP240719P00145000 | 2024-06-03 12:57PM EDT | 145.00 | 1.75 | 1.45 | 1.70 | -0.35 | -16.67% | 2 | 207 | 19.02% |
| CHKP240719P00150000 | 2024-06-03 12:57PM EDT | 150.00 | 3.50 | 3.00 | 3.30 | -1.70 | -32.69% | 4 | 170 | 17.69% |
| CHKP240719P00155000 | 2024-05-31 1:22PM EDT | 155.00 | 7.50 | 5.60 | 6.00 | 0.00 | - | 2 | 38 | 16.94% |
| CHKP240719P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 9.80 | 6.30 | 8.10 | 0.00 | - | 1 | 63 | 0.00% |
| CHKP240719P00165000 | 2024-04-22 3:32PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CHKP240719P00170000 | 2024-05-15 3:14PM EDT | 170.00 | 19.80 | 16.90 | 20.90 | 0.00 | - | 19 | 5 | 35.65% |
| CHKP240719P00175000 | 2024-05-22 3:48PM EDT | 175.00 | 22.53 | 21.90 | 26.00 | 0.00 | - | 3 | 0 | 41.57% |
| CHKP240719P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 27.56 | 27.00 | 31.50 | 0.00 | - | 3 | 0 | 50.01% |
© 2024 Yahoo. Tutti i diritti riservati.