Mercados españoles abiertos en 6 hrs 50 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 0,00 (0,00%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
57.113,14 +606,02 (+1,07%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 500.49% |
| CHKP240517C00120000 | 2023-11-09 12:37PM EDT | 120.00 | 25.50 | 28.60 | 32.00 | 0.00 | - | - | 2 | 123.14% |
| CHKP240517C00130000 | 2024-02-14 11:38AM EDT | 130.00 | 36.00 | 34.00 | 37.90 | 0.00 | - | 1 | 1 | 362.65% |
| CHKP240517C00135000 | 2024-04-17 2:52PM EDT | 135.00 | 24.48 | 15.30 | 18.90 | 0.00 | - | 1 | 23 | 74.32% |
| CHKP240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 11.94 | 10.40 | 14.00 | 0.00 | - | 6 | 20 | 59.13% |
| CHKP240517C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 5.90 | 5.50 | 9.00 | 0.00 | - | 3 | 18 | 72.95% |
| CHKP240517C00150000 | 2024-05-03 3:55PM EDT | 150.00 | 2.75 | 2.30 | 2.65 | -0.10 | -3.51% | 1 | 144 | 24.90% |
| CHKP240517C00155000 | 2024-05-06 9:41AM EDT | 155.00 | 0.45 | 0.20 | 0.40 | -0.05 | -10.00% | 10 | 729 | 21.58% |
| CHKP240517C00160000 | 2024-05-03 2:23PM EDT | 160.00 | 0.08 | 0.00 | 0.25 | -0.12 | -60.00% | 2 | 223 | 34.08% |
| CHKP240517C00165000 | 2024-05-03 11:32AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 378 | 61.77% |
| CHKP240517C00170000 | 2024-04-26 9:47AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | +0.45 | +900.00% | 2 | 274 | 66.02% |
| CHKP240517C00175000 | 2024-05-01 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 255 | 63.67% |
| CHKP240517C00180000 | 2024-05-02 12:21PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 90.04% |
| CHKP240517C00185000 | 2024-04-11 12:53PM EDT | 185.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 9 | 163 | 127.44% |
| CHKP240517C00190000 | 2024-04-22 10:15AM EDT | 190.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 140.33% |
| CHKP240517C00195000 | 2024-03-11 12:01PM EDT | 195.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 18 | 19 | 116.80% |
| CHKP240517C00200000 | 2024-01-19 12:08PM EDT | 200.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 131.15% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240517P00070000 | 2023-10-25 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 336.33% |
| CHKP240517P00095000 | 2023-10-05 9:30AM EDT | 95.00 | 0.90 | 0.15 | 4.10 | 0.00 | - | - | 1 | 314.65% |
| CHKP240517P00110000 | 2024-04-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 106.25% |
| CHKP240517P00115000 | 2024-04-25 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 52 | 92.97% |
| CHKP240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 7 | 79.69% |
| CHKP240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 1 | 25 | 90.63% |
| CHKP240517P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 1 | 44 | 73.24% |
| CHKP240517P00135000 | 2024-05-01 11:07AM EDT | 135.00 | 0.10 | 0.05 | 1.00 | -0.04 | -28.57% | 1 | 40 | 74.12% |
| CHKP240517P00140000 | 2024-04-30 10:01AM EDT | 140.00 | 0.15 | 0.05 | 0.30 | -0.30 | -66.67% | 2 | 190 | 48.34% |
| CHKP240517P00145000 | 2024-05-03 3:17PM EDT | 145.00 | 0.22 | 0.10 | 0.25 | -0.26 | -54.17% | 1 | 364 | 29.79% |
| CHKP240517P00150000 | 2024-05-03 9:59AM EDT | 150.00 | 0.25 | 0.65 | 0.80 | -1.92 | -88.48% | 6 | 351 | 20.63% |
| CHKP240517P00155000 | 2024-04-29 11:00AM EDT | 155.00 | 1.55 | 2.70 | 3.90 | -3.35 | -68.37% | 6 | 486 | 23.02% |
| CHKP240517P00160000 | 2024-05-02 1:49PM EDT | 160.00 | 6.95 | 6.50 | 9.90 | -3.25 | -31.86% | 2 | 22 | 61.60% |
| CHKP240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 10.01 | 11.30 | 14.90 | 0.00 | - | 12 | 9 | 80.03% |
| CHKP240517P00170000 | 2024-05-01 3:41PM EDT | 170.00 | 17.60 | 16.40 | 19.90 | -2.00 | -10.20% | 6 | 25 | 96.63% |
| CHKP240517P00175000 | 2024-04-24 2:16PM EDT | 175.00 | 22.62 | 21.40 | 24.90 | +8.42 | +59.30% | 6 | 0 | 111.91% |
| CHKP240517P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 25.31 | 26.70 | 29.90 | -6.29 | -19.91% | 9 | 9 | 126.17% |
| CHKP240517P00185000 | 2024-05-08 3:44PM EDT | 185.00 | 30.34 | 31.60 | 34.90 | 0.00 | - | - | 0 | 139.60% |
© 2024 Yahoo. Todos los derechos reservados.