La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 286,98 +168,95 (+0,28 %)
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 | 2024-06-21 2:18PM EDT | 100.00 | 58.70 | 57.60 | 60.70 | -7.65 | -11.53% | 5 | 5 | 87.79% |
| CHKP240719C00110000 | 2024-06-13 10:15AM EDT | 110.00 | 46.80 | 47.60 | 51.50 | 0.00 | - | 2 | 2 | 84.38% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 97.29% |
| CHKP240719C00135000 | 2024-06-20 10:12AM EDT | 135.00 | 25.73 | 23.30 | 25.90 | 0.00 | - | 1 | 15 | 60.52% |
| CHKP240719C00140000 | 2024-05-15 9:45AM EDT | 140.00 | 12.20 | 17.10 | 20.70 | 0.00 | - | 8 | 1 | 49.24% |
| CHKP240719C00145000 | 2024-06-20 2:59PM EDT | 145.00 | 15.05 | 13.00 | 16.90 | 0.00 | - | 10 | 17 | 49.66% |
| CHKP240719C00150000 | 2024-06-20 10:22AM EDT | 150.00 | 10.50 | 9.70 | 10.90 | 0.00 | - | 5 | 42 | 31.95% |
| CHKP240719C00155000 | 2024-06-21 10:21AM EDT | 155.00 | 5.78 | 5.80 | 6.40 | -1.02 | -15.00% | 5 | 57 | 24.65% |
| CHKP240719C00160000 | 2024-06-21 3:39PM EDT | 160.00 | 3.30 | 3.10 | 3.40 | +0.15 | +4.76% | 5 | 138 | 22.83% |
| CHKP240719C00165000 | 2024-06-21 3:46PM EDT | 165.00 | 1.48 | 1.35 | 1.55 | -0.07 | -4.52% | 332 | 230 | 22.05% |
| CHKP240719C00170000 | 2024-06-21 3:06PM EDT | 170.00 | 0.60 | 0.45 | 0.70 | +0.10 | +20.00% | 1 | 178 | 22.73% |
| CHKP240719C00175000 | 2024-06-06 3:39PM EDT | 175.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 50 | 508 | 23.46% |
| CHKP240719C00180000 | 2024-06-18 2:18PM EDT | 180.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 5 | 95 | 28.59% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 56.27% |
| 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 | 59.06% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 51.07% |
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 | 103.81% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 143.92% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 85.50% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 80.08% |
| CHKP240719P00125000 | 2024-05-13 10:51AM EDT | 125.00 | 0.19 | 0.05 | 2.25 | 0.00 | - | 1 | 11 | 67.33% |
| CHKP240719P00130000 | 2024-06-21 3:12PM EDT | 130.00 | 0.12 | 0.05 | 1.20 | -0.08 | -40.00% | 1 | 604 | 50.34% |
| CHKP240719P00135000 | 2024-06-12 3:05PM EDT | 135.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 94 | 36.33% |
| CHKP240719P00140000 | 2024-06-21 2:54PM EDT | 140.00 | 0.10 | 0.10 | 0.50 | -0.15 | -60.00% | 1 | 696 | 33.30% |
| CHKP240719P00145000 | 2024-06-17 3:51PM EDT | 145.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 206 | 24.56% |
| CHKP240719P00150000 | 2024-06-21 1:35PM EDT | 150.00 | 0.65 | 0.45 | 0.75 | -0.20 | -23.53% | 2 | 214 | 21.20% |
| CHKP240719P00155000 | 2024-06-20 3:49PM EDT | 155.00 | 1.60 | 1.55 | 1.85 | 0.00 | - | 3 | 60 | 20.19% |
| CHKP240719P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 3.70 | 3.50 | 3.80 | +0.11 | +3.06% | 7 | 71 | 18.46% |
| CHKP240719P00165000 | 2024-06-20 10:02AM EDT | 165.00 | 5.96 | 6.00 | 8.70 | 0.00 | - | 5 | 20 | 28.70% |
| CHKP240719P00170000 | 2024-05-15 3:14PM EDT | 170.00 | 19.80 | 11.50 | 15.40 | 0.00 | - | 19 | 5 | 48.90% |
| CHKP240719P00175000 | 2024-05-22 3:48PM EDT | 175.00 | 22.53 | 14.80 | 17.90 | 0.00 | - | 3 | 0 | 39.15% |
| CHKP240719P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 27.56 | 19.80 | 22.90 | 0.00 | - | 3 | 0 | 45.89% |
