Deutsche Märkte öffnen in 2 Stunden 36 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
268,07-4,96 (-1,82%)
Börsenschluss: 04:00PM EDT
300,00 +31,93 (+11,91%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240517C001000002024-04-19 11:02AM EDT100.00172.90164.00173.00+0.20+0.12%11172.75%
ZBRA240517C001450002023-11-03 9:59AM EDT145.0079.5096.50105.900.00-110.00%
ZBRA240517C001600002023-12-26 11:13AM EDT160.00115.6191.30100.600.00-210.00%
ZBRA240517C001650002023-11-03 10:55AM EDT165.0060.4078.2087.700.00-110.00%
ZBRA240517C001800002023-12-21 1:26PM EDT180.0089.2070.0078.300.00-450.00%
ZBRA240517C001850002023-11-09 3:02PM EDT185.0037.4060.4063.000.00--30.00%
ZBRA240517C001950002024-02-14 3:47PM EDT195.0066.0089.2097.600.00-16200.04%
ZBRA240517C002000002024-03-01 12:39PM EDT200.0088.4399.00108.000.00-18263.03%
ZBRA240517C002100002023-12-19 12:01PM EDT210.0070.6046.1053.900.00-1120.00%
ZBRA240517C002200002024-02-05 12:48PM EDT220.0034.2567.3073.300.00-172163.28%
ZBRA240517C002300002024-04-09 1:32PM EDT230.0077.8237.7045.700.00-14260.23%
ZBRA240517C002400002024-04-03 9:35AM EDT240.0058.5029.5037.400.00-22957.59%
ZBRA240517C002500002024-04-15 11:29AM EDT250.0041.2022.2027.300.00-16950.39%
ZBRA240517C002600002024-04-18 10:03AM EDT260.0023.7019.8020.500.00-24156.21%
ZBRA240517C002700002024-04-18 9:49AM EDT270.0017.9013.8015.100.00-16753.79%
ZBRA240517C002800002024-04-19 1:54PM EDT280.0011.6010.0010.90-1.00-7.94%19553.86%
ZBRA240517C002900002024-04-17 12:00PM EDT290.0011.606.707.200.00-117152.27%
ZBRA240517C003000002024-04-19 3:57PM EDT300.004.373.104.80-2.36-35.07%2221452.76%
ZBRA240517C003100002024-04-19 1:54PM EDT310.003.601.654.20-0.30-7.69%411151.34%
ZBRA240517C003200002024-04-16 3:41PM EDT320.004.400.552.500.00-39555.81%
ZBRA240517C003300002024-04-19 3:01PM EDT330.001.130.801.35-1.17-50.87%48150.61%
ZBRA240517C003400002024-04-09 1:25PM EDT340.006.300.301.250.00-12952.44%
ZBRA240517C003500002024-04-19 1:28PM EDT350.001.350.401.25+0.10+8.00%12158.08%
ZBRA240517C003600002024-04-12 10:02AM EDT360.001.290.051.000.00-104958.01%
ZBRA240517C003700002024-04-16 3:49PM EDT370.000.480.051.450.00-16566.26%
ZBRA240517C003800002024-04-19 1:28PM EDT380.000.750.003.20-0.10-11.76%1024181.59%
ZBRA240517C004100002024-04-19 1:28PM EDT410.000.250.001.50+0.05+25.00%11282.62%
ZBRA240517C004300002024-03-28 11:24AM EDT430.001.500.001.500.00-1189.99%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240517P001000002023-12-14 1:10PM EDT100.000.150.004.800.00-45233.79%
ZBRA240517P001050002023-11-03 12:43PM EDT105.000.950.004.800.00-11223.34%
ZBRA240517P001100002024-04-01 10:06AM EDT110.000.050.000.050.00-4104114.06%
ZBRA240517P001150002023-10-12 12:51PM EDT115.001.200.204.200.00--1200.10%
ZBRA240517P001200002024-03-28 3:12PM EDT120.000.110.000.100.00-511110.16%
ZBRA240517P001250002023-10-13 1:36PM EDT125.002.271.252.300.00--1174.51%
ZBRA240517P001300002024-03-28 3:13PM EDT130.000.100.000.100.00-31299.80%
ZBRA240517P001350002023-11-02 10:21AM EDT135.004.100.105.400.00--9175.12%
ZBRA240517P001400002023-11-08 3:22PM EDT140.003.500.105.800.00-470874170.00%
ZBRA240517P001450002023-11-14 1:24PM EDT145.003.500.106.000.00-1557163.55%
ZBRA240517P001500002024-04-18 1:43PM EDT150.000.100.000.150.00-215384.96%
ZBRA240517P001550002023-11-20 3:40PM EDT155.003.600.004.800.00-244298140.28%
ZBRA240517P001600002023-11-24 12:25PM EDT160.003.700.256.000.00-1295142.41%
ZBRA240517P001650002024-01-19 3:31PM EDT165.001.500.004.700.00-23126.22%
ZBRA240517P001700002024-04-03 12:19PM EDT170.000.150.054.800.00-17120.73%
ZBRA240517P001750002024-01-25 11:24AM EDT175.001.520.004.800.00-327114.14%
ZBRA240517P001800002024-01-25 11:24AM EDT180.001.780.004.800.00-351108.01%
ZBRA240517P001850002024-01-16 12:32PM EDT185.003.340.254.100.00-104499.54%
ZBRA240517P001900002024-04-01 3:01PM EDT190.000.600.451.200.00-74775.73%
ZBRA240517P001950002024-03-19 3:38PM EDT195.000.900.004.800.00-17290.41%
ZBRA240517P002000002024-02-15 10:50AM EDT200.001.100.201.750.00-46768.51%
ZBRA240517P002100002024-04-19 2:59PM EDT210.001.300.651.50+0.20+18.18%15060.30%
ZBRA240517P002200002024-04-17 1:36PM EDT220.001.301.252.400.00-115058.26%
ZBRA240517P002300002024-04-03 10:57AM EDT230.001.292.404.000.00-1011157.62%
ZBRA240517P002400002024-03-22 2:57PM EDT240.002.504.405.300.00-25755.02%
ZBRA240517P002500002024-04-19 10:28AM EDT250.006.407.308.00-0.10-1.54%120554.39%
ZBRA240517P002600002024-04-16 3:41PM EDT260.007.2010.8011.400.00-116652.64%
ZBRA240517P002700002024-04-19 1:12PM EDT270.0014.4515.3016.40+1.35+10.31%242351.94%
ZBRA240517P002800002024-04-19 1:53PM EDT280.0019.5020.8022.00+0.78+4.17%59650.33%
ZBRA240517P002900002024-04-18 10:05AM EDT290.0024.9026.2028.900.00-13452.36%
ZBRA240517P003000002024-04-17 1:33PM EDT300.0028.2033.1039.800.00-1751.48%
ZBRA240517P003100002024-04-18 11:51AM EDT310.0038.6041.0048.600.00-1451.04%
ZBRA240517P003200002024-04-05 12:34PM EDT320.0035.0049.6058.000.00-1151.47%
ZBRA240517P003400002024-04-17 3:51PM EDT340.0064.1068.6077.000.00-1153.69%
ZBRA240517P003500002024-02-14 2:17PM EDT350.0097.0061.1068.700.00-110.00%