Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.614,32 +638,91 (+1,05%)
Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241018C00105000 | 2024-06-21 2:18PM EDT | 105.00 | 56.70 | 60.30 | 63.00 | 0.00 | - | 5 | 5 | 59.50% |
| CHKP241018C00120000 | 2024-05-30 9:45AM EDT | 120.00 | 29.50 | 45.60 | 49.40 | 0.00 | - | 1 | 1 | 50.79% |
| CHKP241018C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 19.00 | 31.30 | 35.20 | 0.00 | - | 1 | 0 | 48.46% |
| CHKP241018C00145000 | 2024-06-21 10:11AM EDT | 145.00 | 18.00 | 22.20 | 25.30 | 0.00 | - | 30 | 6 | 37.97% |
| CHKP241018C00150000 | 2024-06-06 1:33PM EDT | 150.00 | 11.80 | 18.00 | 21.80 | 0.00 | - | 1 | 6 | 37.43% |
| CHKP241018C00155000 | 2024-06-12 2:32PM EDT | 155.00 | 10.80 | 13.60 | 17.90 | 0.00 | - | 10 | 45 | 34.88% |
| CHKP241018C00160000 | 2024-06-26 9:30AM EDT | 160.00 | 6.50 | 10.20 | 13.00 | 0.00 | - | 1 | 31 | 28.86% |
| CHKP241018C00165000 | 2024-06-18 3:55PM EDT | 165.00 | 6.40 | 8.40 | 9.70 | 0.00 | - | 2 | 34 | 26.74% |
| CHKP241018C00170000 | 2024-06-21 11:10AM EDT | 170.00 | 4.50 | 6.30 | 8.30 | 0.00 | - | 1 | 34 | 28.83% |
| CHKP241018C00175000 | 2024-06-11 3:07PM EDT | 175.00 | 2.20 | 4.30 | 5.40 | 0.00 | - | 4 | 90 | 25.64% |
| CHKP241018C00180000 | 2024-06-14 10:44AM EDT | 180.00 | 1.67 | 2.70 | 4.00 | 0.00 | - | 9 | 27 | 25.62% |
| CHKP241018C00185000 | 2024-06-05 11:01AM EDT | 185.00 | 0.60 | 1.90 | 2.65 | 0.00 | - | 6 | 14 | 24.66% |
| CHKP241018C00190000 | 2024-05-17 1:17PM EDT | 190.00 | 0.45 | 0.40 | 2.60 | 0.00 | - | 2 | 8 | 27.71% |
| CHKP241018C00195000 | 2024-05-01 10:14AM EDT | 195.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | 1 | 9 | 29.48% |
| CHKP241018C00200000 | 2024-04-25 11:09AM EDT | 200.00 | 0.65 | 0.05 | 1.20 | 0.00 | - | 3 | 6 | 26.71% |
| CHKP241018C00220000 | 2024-04-05 11:16AM EDT | 220.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 41.42% |
| CHKP241018C00230000 | 2024-03-18 12:32PM EDT | 230.00 | 0.68 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 46.58% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP241018P00110000 | 2024-02-21 12:31PM EDT | 110.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | - | 2 | 47.83% |
| CHKP241018P00125000 | 2024-04-19 12:27PM EDT | 125.00 | 1.28 | 0.70 | 1.15 | 0.00 | - | 1 | 2 | 36.87% |
| CHKP241018P00130000 | 2024-04-18 1:12PM EDT | 130.00 | 1.75 | 1.05 | 1.60 | 0.00 | - | 9 | 23 | 35.85% |
| CHKP241018P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 2.70 | 1.35 | 1.80 | 0.00 | - | 1 | 24 | 32.73% |
| CHKP241018P00140000 | 2024-06-13 1:11PM EDT | 140.00 | 1.40 | 0.65 | 2.15 | 0.00 | - | 3 | 4 | 30.16% |
| CHKP241018P00145000 | 2024-06-18 12:16PM EDT | 145.00 | 2.40 | 0.45 | 2.00 | 0.00 | - | 4 | 5 | 25.02% |
| CHKP241018P00150000 | 2024-06-18 12:19PM EDT | 150.00 | 3.60 | 1.65 | 3.60 | 0.00 | - | 2 | 21 | 26.67% |
| CHKP241018P00155000 | 2024-06-05 10:04AM EDT | 155.00 | 8.30 | 2.20 | 5.00 | 0.00 | - | 7 | 44 | 26.01% |
| CHKP241018P00160000 | 2024-06-18 11:51AM EDT | 160.00 | 7.80 | 4.00 | 5.00 | 0.00 | - | 1 | 52 | 20.23% |
| CHKP241018P00165000 | 2024-06-20 3:55PM EDT | 165.00 | 10.00 | 5.80 | 7.10 | 0.00 | - | 4 | 178 | 19.57% |
| CHKP241018P00170000 | 2024-06-07 3:17PM EDT | 170.00 | 14.90 | 8.30 | 10.20 | 0.00 | - | 1 | 1 | 20.20% |
© 2024 Yahoo. Todos os direitos reservados.