La bourse ferme dans 4 h 37 min
CAC 40
7 933,08 -64,94 (-0,81 %) Euro Stoxx 50
4 952,51 -51,03 (-1,02 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0872 -0,0034 (-0,32 %) Gold future
2 351,70 -17,60 (-0,74 %) Bitcoin EUR
63 376,66 -30,60 (-0,05 %)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719C00100000 | 2024-04-08 12:03PM EDT | 100.00 | 66.35 | 54.50 | 58.50 | 0.00 | - | - | 5 | 127.89% |
| CHKP240719C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 50.60 | 54.10 | 58.10 | 0.00 | - | - | 2 | 173.89% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 109.41% |
| CHKP240719C00135000 | 2024-05-28 11:08AM EDT | 135.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CHKP240719C00140000 | 2024-05-15 9:45AM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| CHKP240719C00145000 | 2024-05-31 3:44PM EDT | 145.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CHKP240719C00150000 | 2024-05-31 3:50PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHKP240719C00155000 | 2024-06-03 10:39AM EDT | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CHKP240719C00160000 | 2024-06-03 10:34AM EDT | 160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 39 | 126 | 3.13% |
| CHKP240719C00165000 | 2024-05-28 10:17AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CHKP240719C00170000 | 2024-05-28 10:17AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CHKP240719C00175000 | 2024-05-21 9:46AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240719C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 2 | 95 | 46.80% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 52.60% |
| 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 | 53.54% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 46.95% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719P00090000 | 2023-11-16 12:01PM EDT | 90.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 73.83% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 102.91% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 58.11% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 53.56% |
| CHKP240719P00125000 | 2024-05-13 10:51AM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240719P00130000 | 2024-05-28 3:34PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP240719P00135000 | 2024-05-30 9:36AM EDT | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 75 | 95 | 6.25% |
| CHKP240719P00140000 | 2024-05-22 11:13AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 6.25% |
| CHKP240719P00145000 | 2024-06-03 12:57PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHKP240719P00150000 | 2024-06-03 12:57PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.78% |
| CHKP240719P00155000 | 2024-05-31 1:22PM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CHKP240719P00175000 | 2024-05-22 3:48PM EDT | 175.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHKP240719P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
