Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 71.00% |
| 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 | 62.10% |
| 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 | 47.54% |
| CHKP241115C00130000 | 2024-03-27 10:35AM EDT | 130.00 | 40.35 | 25.80 | 27.90 | 0.00 | - | 4 | 6 | 0.00% |
| CHKP241115C00135000 | 2024-04-16 11:59AM EDT | 135.00 | 30.04 | 21.60 | 23.40 | 0.00 | - | 2 | 27 | 0.00% |
| CHKP241115C00140000 | 2024-06-28 3:41PM EDT | 140.00 | 30.00 | 28.20 | 30.80 | +12.96 | +76.06% | 1 | 43 | 40.33% |
| CHKP241115C00145000 | 2024-05-23 2:06PM EDT | 145.00 | 16.85 | 19.50 | 21.10 | 0.00 | - | 1 | 32 | 18.23% |
| CHKP241115C00150000 | 2024-05-31 12:10PM EDT | 150.00 | 9.80 | 20.00 | 23.20 | 0.00 | - | 7 | 321 | 37.31% |
| CHKP241115C00155000 | 2024-06-20 9:35AM EDT | 155.00 | 14.15 | 16.70 | 18.80 | 0.00 | - | 3 | 145 | 33.46% |
| CHKP241115C00160000 | 2024-06-10 12:28PM EDT | 160.00 | 8.40 | 13.60 | 14.90 | 0.00 | - | 2 | 35 | 30.52% |
| CHKP241115C00165000 | 2024-06-28 1:50PM EDT | 165.00 | 11.10 | 10.90 | 11.60 | +3.87 | +53.53% | 1 | 66 | 28.49% |
| CHKP241115C00170000 | 2024-06-24 1:30PM EDT | 170.00 | 5.00 | 8.40 | 9.10 | 0.00 | - | 2 | 227 | 27.64% |
| CHKP241115C00175000 | 2024-06-21 11:32AM EDT | 175.00 | 4.50 | 5.40 | 7.40 | 0.00 | - | 3 | 56 | 27.96% |
| CHKP241115C00180000 | 2024-06-27 3:01PM EDT | 180.00 | 4.00 | 4.60 | 5.30 | 0.00 | - | 4 | 50 | 26.42% |
| CHKP241115C00185000 | 2024-06-05 12:16PM EDT | 185.00 | 1.20 | 2.75 | 4.20 | 0.00 | - | 1 | 199 | 26.76% |
| CHKP241115C00190000 | 2024-06-04 11:24AM EDT | 190.00 | 0.75 | 2.15 | 3.20 | 0.00 | - | 1 | 40 | 26.71% |
| CHKP241115C00195000 | 2024-05-13 9:55AM EDT | 195.00 | 0.50 | 0.55 | 2.90 | 0.00 | - | 1 | 18 | 28.46% |
| CHKP241115C00200000 | 2024-06-14 11:04AM EDT | 200.00 | 0.56 | 0.85 | 1.80 | 0.00 | - | 2 | 57 | 26.65% |
| CHKP241115C00210000 | 2024-02-09 2:15PM EDT | 210.00 | 2.30 | 1.30 | 1.75 | 0.00 | - | - | 1 | 30.86% |
| CHKP241115C00220000 | 2024-04-09 10:46AM EDT | 220.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 37.12% |
| 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 | 36.02% |
認沽盤範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 66.41% |
| CHKP241115P00080000 | 2023-11-14 12:13PM EDT | 80.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 2 | 86.98% |
| CHKP241115P00085000 | 2023-11-30 3:00PM EDT | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 80.81% |
| CHKP241115P00095000 | 2023-12-13 11:31AM EDT | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 69.46% |
| 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 | 0.10 | 1.35 | 0.00 | - | - | 3 | 50.46% |
| CHKP241115P00110000 | 2023-12-05 11:11AM EDT | 110.00 | 1.85 | 1.25 | 3.50 | 0.00 | - | 1 | 7 | 53.58% |
| CHKP241115P00115000 | 2024-06-06 9:35AM EDT | 115.00 | 0.60 | 0.05 | 1.70 | 0.00 | - | 2 | 2 | 44.63% |
| CHKP241115P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 1.05 | 0.05 | 1.20 | 0.00 | - | 1 | 12 | 36.98% |
| CHKP241115P00125000 | 2024-06-06 1:31PM EDT | 125.00 | 0.90 | 0.10 | 1.85 | 0.00 | - | 300 | 317 | 37.33% |
| CHKP241115P00130000 | 2024-06-06 1:31PM EDT | 130.00 | 1.35 | 0.25 | 1.15 | 0.00 | - | 200 | 232 | 29.16% |
| CHKP241115P00135000 | 2024-03-12 3:32PM EDT | 135.00 | 2.59 | 2.20 | 2.50 | 0.00 | - | 2 | 53 | 32.46% |
| CHKP241115P00140000 | 2024-06-18 11:44AM EDT | 140.00 | 2.30 | 1.05 | 1.70 | 0.00 | - | 3 | 279 | 24.82% |
| CHKP241115P00145000 | 2024-06-06 10:24AM EDT | 145.00 | 4.10 | 1.65 | 2.40 | 0.00 | - | 1 | 29 | 23.86% |
| CHKP241115P00150000 | 2024-06-04 10:25AM EDT | 150.00 | 6.90 | 2.35 | 3.80 | 0.00 | - | 14 | 55 | 24.38% |
| CHKP241115P00155000 | 2024-06-05 12:58PM EDT | 155.00 | 8.40 | 3.40 | 5.00 | 0.00 | - | 14 | 69 | 23.16% |
| CHKP241115P00160000 | 2024-06-18 2:21PM EDT | 160.00 | 8.30 | 5.50 | 6.10 | 0.00 | - | 15 | 89 | 20.85% |
| CHKP241115P00165000 | 2024-06-28 12:53PM EDT | 165.00 | 8.10 | 7.60 | 8.20 | -2.00 | -19.80% | 3 | 101 | 20.14% |
| CHKP241115P00170000 | 2024-04-05 1:15PM EDT | 170.00 | 13.40 | 19.30 | 21.80 | 0.00 | - | 1 | 28 | 46.56% |
| CHKP241115P00175000 | 2024-06-10 11:22AM EDT | 175.00 | 20.50 | 12.10 | 14.20 | 0.00 | - | 1 | 1 | 19.68% |
| CHKP241115P00195000 | 2024-03-20 12:40PM EDT | 195.00 | 31.10 | 35.10 | 39.10 | 0.00 | - | - | 1 | 46.92% |
