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
61.601,89 +589,29 (+0,97%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719C00100000 | 2024-06-21 2:18PM EDT | 100.00 | 58.70 | 63.50 | 66.70 | 0.00 | - | 5 | 0 | 92.77% |
| CHKP240719C00110000 | 2024-06-13 10:15AM EDT | 110.00 | 46.80 | 53.60 | 57.50 | 0.00 | - | 2 | 2 | 100.68% |
| CHKP240719C00130000 | 2024-02-07 11:02AM EDT | 130.00 | 38.30 | 32.30 | 35.20 | 0.00 | - | 150 | 490 | 53.42% |
| CHKP240719C00135000 | 2024-06-24 9:47AM EDT | 135.00 | 24.11 | 28.70 | 31.90 | 0.00 | - | 2 | 13 | 78.42% |
| CHKP240719C00140000 | 2024-05-15 9:45AM EDT | 140.00 | 12.20 | 17.10 | 20.70 | 0.00 | - | 8 | 1 | 0.00% |
| CHKP240719C00145000 | 2024-06-20 2:59PM EDT | 145.00 | 15.05 | 18.80 | 22.80 | 0.00 | - | 2 | 17 | 67.09% |
| CHKP240719C00150000 | 2024-06-27 3:21PM EDT | 150.00 | 13.12 | 13.40 | 18.00 | 0.00 | - | 3 | 43 | 57.67% |
| CHKP240719C00155000 | 2024-06-27 3:19PM EDT | 155.00 | 9.65 | 9.70 | 13.00 | +1.19 | +14.07% | 1 | 119 | 46.03% |
| CHKP240719C00160000 | 2024-06-28 3:48PM EDT | 160.00 | 6.60 | 6.30 | 7.90 | +1.50 | +29.41% | 9 | 143 | 33.01% |
| CHKP240719C00165000 | 2024-06-28 3:53PM EDT | 165.00 | 3.50 | 3.10 | 3.50 | +1.05 | +42.86% | 13 | 538 | 22.72% |
| CHKP240719C00170000 | 2024-06-28 2:57PM EDT | 170.00 | 1.37 | 1.25 | 1.50 | +1.14 | +495.65% | 15 | 182 | 21.97% |
| CHKP240719C00175000 | 2024-06-27 1:57PM EDT | 175.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 1 | 508 | 25.32% |
| CHKP240719C00180000 | 2024-06-24 11:52AM EDT | 180.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 3 | 98 | 46.88% |
| CHKP240719C00185000 | 2024-04-04 11:31AM EDT | 185.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 5 | 234 | 54.05% |
| 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 | 58.86% |
| CHKP240719C00200000 | 2024-03-13 12:50PM EDT | 200.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 25 | 51.22% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHKP240719P00090000 | 2023-11-16 12:01PM EDT | 90.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 1 | 127.05% |
| CHKP240719P00095000 | 2023-11-16 2:24PM EDT | 95.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 1 | 175.49% |
| CHKP240719P00100000 | 2024-06-17 1:55PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| CHKP240719P00115000 | 2024-04-04 2:44PM EDT | 115.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 107.62% |
| CHKP240719P00120000 | 2024-01-18 4:50PM EDT | 120.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 3 | 4 | 101.71% |
| CHKP240719P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 54.88% |
| CHKP240719P00130000 | 2024-06-21 3:12PM EDT | 130.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 604 | 76.27% |
| CHKP240719P00135000 | 2024-06-12 3:05PM EDT | 135.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 4 | 94 | 60.11% |
| CHKP240719P00140000 | 2024-06-21 2:54PM EDT | 140.00 | 0.10 | 0.05 | 2.10 | 0.00 | - | 1 | 697 | 57.15% |
| CHKP240719P00145000 | 2024-06-17 3:51PM EDT | 145.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 3 | 206 | 37.01% |
| CHKP240719P00150000 | 2024-06-28 12:35PM EDT | 150.00 | 0.20 | 0.10 | 0.50 | -0.42 | -67.74% | 21 | 215 | 30.91% |
| CHKP240719P00155000 | 2024-06-28 9:49AM EDT | 155.00 | 0.55 | 0.25 | 0.45 | -0.22 | -28.57% | 10 | 72 | 22.02% |
| CHKP240719P00160000 | 2024-06-27 3:55PM EDT | 160.00 | 1.57 | 0.85 | 1.10 | -0.22 | -12.29% | 21 | 66 | 19.45% |
| CHKP240719P00165000 | 2024-06-28 9:49AM EDT | 165.00 | 3.30 | 2.60 | 2.90 | -0.74 | -18.32% | 10 | 20 | 18.82% |
| CHKP240719P00170000 | 2024-05-15 3:14PM EDT | 170.00 | 19.80 | 11.50 | 15.40 | 0.00 | - | 19 | 5 | 68.91% |
| CHKP240719P00175000 | 2024-05-22 3:48PM EDT | 175.00 | 22.53 | 14.80 | 17.90 | 0.00 | - | 3 | 0 | 66.92% |
| CHKP240719P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 27.56 | 19.80 | 22.90 | 0.00 | - | 3 | 0 | 77.37% |
© 2024 Yahoo. Todos os direitos reservados.