Marchés français ouverture 1 h 22 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 086,78 +469,68 (+1,22 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 878,08 -317,52 (-1,65 %) Bitcoin EUR
64 073,09 -450,82 (-0,70 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241115C00070000 | 2023-12-08 4:57PM EDT | 70.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHKP241115C00075000 | 2024-03-25 12:28PM EDT | 75.00 | 92.86 | 86.00 | 90.70 | 0.00 | - | 2 | 1 | 123.11% |
| CHKP241115C00110000 | 2023-10-20 2:57PM EDT | 110.00 | 35.18 | 39.10 | 42.40 | 0.00 | - | 8 | 8 | 0.00% |
| CHKP241115C00115000 | 2024-02-12 11:02AM EDT | 115.00 | 53.20 | 52.90 | 56.90 | 0.00 | - | 2 | 2 | 87.79% |
| CHKP241115C00120000 | 2023-08-15 10:47AM EDT | 120.00 | 24.30 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| CHKP241115C00125000 | 2023-12-29 3:55PM EDT | 125.00 | 35.45 | 40.40 | 43.90 | 0.00 | - | 3 | 0 | 66.41% |
| CHKP241115C00130000 | 2024-03-27 10:35AM EDT | 130.00 | 40.35 | 25.80 | 27.90 | 0.00 | - | 4 | 6 | 32.79% |
| CHKP241115C00135000 | 2024-04-16 11:59AM EDT | 135.00 | 30.04 | 21.60 | 23.40 | 0.00 | - | 2 | 27 | 29.83% |
| CHKP241115C00140000 | 2024-04-03 2:58PM EDT | 140.00 | 32.40 | 18.70 | 20.20 | 0.00 | - | 3 | 45 | 30.17% |
| CHKP241115C00145000 | 2024-05-14 12:41PM EDT | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP241115C00150000 | 2024-05-21 12:00PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHKP241115C00155000 | 2024-05-16 12:12PM EDT | 155.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CHKP241115C00160000 | 2024-05-14 10:58AM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHKP241115C00165000 | 2024-05-20 9:50AM EDT | 165.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHKP241115C00170000 | 2024-05-08 10:30AM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CHKP241115C00175000 | 2024-05-08 10:22AM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CHKP241115C00180000 | 2024-05-13 9:55AM EDT | 180.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHKP241115C00185000 | 2024-04-30 1:56PM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHKP241115C00190000 | 2024-04-29 2:18PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHKP241115C00195000 | 2024-05-13 9:55AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHKP241115C00200000 | 2024-05-01 12:41PM EDT | 200.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHKP241115C00210000 | 2024-02-09 2:15PM EDT | 210.00 | 2.30 | 1.30 | 1.75 | 0.00 | - | - | 1 | 33.59% |
| CHKP241115C00220000 | 2024-04-09 10:46AM EDT | 220.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 39.27% |
| CHKP241115C00230000 | 2024-04-22 12:17PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHKP241115C00240000 | 2024-03-22 3:12PM EDT | 240.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 37.20% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241115P00070000 | 2023-10-31 10:22AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CHKP241115P00075000 | 2023-11-07 12:01PM EDT | 75.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 1 | 54.83% |
| CHKP241115P00080000 | 2023-11-14 12:13PM EDT | 80.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 2 | 72.19% |
| CHKP241115P00085000 | 2023-11-30 3:00PM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 66.61% |
| CHKP241115P00095000 | 2023-12-13 11:31AM EDT | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 56.34% |
| CHKP241115P00100000 | 2023-10-23 9:30AM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CHKP241115P00105000 | 2024-04-25 10:50AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHKP241115P00110000 | 2023-12-05 11:11AM EDT | 110.00 | 1.85 | 1.25 | 3.50 | 0.00 | - | 1 | 7 | 47.51% |
| CHKP241115P00115000 | 2024-01-24 10:30AM EDT | 115.00 | 1.35 | 0.95 | 2.80 | 0.00 | - | 1 | 3 | 39.75% |
| CHKP241115P00120000 | 2024-02-09 1:00PM EDT | 120.00 | 1.35 | 1.40 | 1.90 | 0.00 | - | 1 | 12 | 31.29% |
| CHKP241115P00125000 | 2024-04-26 1:07PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHKP241115P00130000 | 2024-03-13 3:51PM EDT | 130.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | 3 | 56 | 25.11% |
| CHKP241115P00135000 | 2024-03-12 3:32PM EDT | 135.00 | 2.59 | 2.20 | 2.50 | 0.00 | - | 2 | 53 | 22.11% |
| CHKP241115P00140000 | 2024-05-21 12:17PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CHKP241115P00145000 | 2024-04-29 12:51PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CHKP241115P00150000 | 2024-05-01 11:10AM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHKP241115P00155000 | 2024-05-09 1:21PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHKP241115P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHKP241115P00165000 | 2024-04-18 2:59PM EDT | 165.00 | 13.00 | 13.20 | 16.00 | 0.00 | - | 1 | 101 | 20.69% |
| CHKP241115P00170000 | 2024-04-05 1:15PM EDT | 170.00 | 13.40 | 19.30 | 21.80 | 0.00 | - | 1 | 28 | 26.26% |
| CHKP241115P00175000 | 2024-03-28 2:58PM EDT | 175.00 | 15.50 | 23.50 | 24.40 | 0.00 | - | 3 | 4 | 22.61% |
| CHKP241115P00195000 | 2024-03-20 12:40PM EDT | 195.00 | 31.10 | 35.10 | 39.10 | 0.00 | - | - | 1 | 0.00% |
