Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,27+4,17 (+0,76%)
Ab 3:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA210820C001900002021-03-15 12:08AM EDT190.00283.500.000.000.00--00.00%
ZBRA210820C002100002021-03-01 10:30AM EDT210.00300.70271.50276.400.00--10.00%
ZBRA210820C002500002021-01-29 10:39AM EDT250.00145.50250.10254.500.00-120.00%
ZBRA210820C002600002021-05-17 9:30AM EDT260.00224.38246.30250.600.00--10.00%
ZBRA210820C002800002020-12-31 10:30AM EDT280.00114.69118.50122.500.00-110.00%
ZBRA210820C002900002021-07-15 1:08PM EDT290.00235.00259.50263.800.00-13138.79%
ZBRA210820C003000002021-02-03 11:27AM EDT300.00117.73181.00185.000.00-110.00%
ZBRA210820C003100002021-02-19 2:13PM EDT310.00186.50152.60156.900.00-110.00%
ZBRA210820C003300002021-06-23 2:07PM EDT330.00175.00216.00220.700.00-1110.00%
ZBRA210820C003400002021-07-19 9:32AM EDT340.00163.50209.60214.000.00-10110.62%
ZBRA210820C003500002021-07-26 10:22AM EDT350.00193.85200.00204.100.00-11106.01%
ZBRA210820C003600002021-04-16 1:17PM EDT360.00155.37127.00131.500.00-110.00%
ZBRA210820C003700002021-03-23 2:42PM EDT370.00105.80129.80133.700.00-100.00%
ZBRA210820C003800002021-07-07 10:09AM EDT380.00159.84170.50173.900.00-1587.55%
ZBRA210820C003900002021-07-12 10:18AM EDT390.00153.85161.50163.700.00-1463.62%
ZBRA210820C004000002021-07-27 2:40PM EDT400.00136.20150.50154.100.00-1579.10%
ZBRA210820C004100002021-05-06 10:22AM EDT410.0068.50107.80110.500.00-160.00%
ZBRA210820C004200002021-05-25 11:49AM EDT420.0092.5593.3096.600.00-300.00%
ZBRA210820C004300002021-06-29 3:54PM EDT430.00107.00116.20121.000.00-140.00%
ZBRA210820C004400002021-07-07 2:23PM EDT440.00104.07110.90114.600.00-101462.61%
ZBRA210820C004500002021-07-21 12:21PM EDT450.0081.49101.20104.600.00-13957.65%
ZBRA210820C004600002021-07-08 3:41PM EDT460.0083.2592.6095.100.00-1655.36%
ZBRA210820C004700002021-07-14 10:47AM EDT470.0070.5081.6085.500.00-101852.15%
ZBRA210820C004800002021-07-23 12:06PM EDT480.0064.9072.6076.100.00-21949.41%
ZBRA210820C004900002021-07-28 11:58AM EDT490.0058.8064.0066.800.00-512846.56%
ZBRA210820C005000002021-07-29 12:10PM EDT500.0055.2055.5057.300.00-121242.62%
ZBRA210820C005100002021-07-27 3:38PM EDT510.0036.8047.1048.400.00-11939.96%
ZBRA210820C005200002021-07-29 10:45AM EDT520.0037.8039.5041.20-2.54-6.30%136240.56%
ZBRA210820C005300002021-07-29 12:01PM EDT530.0031.8032.3034.300.00-227740.28%
ZBRA210820C005400002021-07-30 1:53PM EDT540.0026.5025.1027.50+1.80+7.29%124638.88%
ZBRA210820C005500002021-07-30 2:32PM EDT550.0021.9021.0021.60+1.40+6.83%85137.89%
ZBRA210820C005600002021-07-30 3:09PM EDT560.0017.0016.4016.90+1.80+11.84%512637.71%
ZBRA210820C005700002021-07-30 3:09PM EDT570.0012.9312.3012.70+1.23+10.51%2711737.04%
ZBRA210820C005800002021-07-30 3:24PM EDT580.009.219.309.90+2.51+37.46%562637.72%
ZBRA210820C005900002021-07-30 3:09PM EDT590.006.955.507.10+4.32+164.26%11037.08%
ZBRA210820C006000002021-07-30 3:09PM EDT600.004.704.105.20+0.92+24.34%153637.19%
ZBRA210820C006100002021-07-30 2:57PM EDT610.003.212.203.60+0.51+18.89%2836.82%
ZBRA210820C006200002021-07-16 3:42PM EDT620.000.741.152.500.00-201936.77%
ZBRA210820C006400002021-07-30 3:23PM EDT640.000.700.151.10+0.23+48.94%112136.43%
ZBRA210820C006500002021-07-26 10:28AM EDT650.000.460.052.200.00--145.74%
ZBRA210820C006600002021-03-18 2:17PM EDT660.003.192.755.700.00-1357.62%
ZBRA210820C006800002021-06-21 12:38PM EDT680.000.590.002.200.00-1054.97%
ZBRA210820C007000002021-04-21 11:50AM EDT700.000.700.100.850.00-3150.76%
ZBRA210820C007200002021-06-14 9:42AM EDT720.000.050.004.400.00-2766.17%
ZBRA210820C007400002021-03-08 4:11PM EDT740.001.050.002.250.00-1263.11%
ZBRA210820C007600002021-07-30 3:24PM EDT760.000.490.004.60-3.11-86.39%21177.04%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA210820P001950002021-03-22 9:56AM EDT195.001.040.004.300.00--10227.34%
ZBRA210820P002100002021-04-05 12:00PM EDT210.000.200.002.150.00-1525189.79%
ZBRA210820P002500002021-07-30 1:54PM EDT250.000.101.001.10-5.90-98.33%601157.47%
ZBRA210820P002600002021-07-30 1:54PM EDT260.000.100.001.50-1.10-91.67%202143.07%
ZBRA210820P002700002021-07-30 1:55PM EDT270.000.100.001.50-0.31-75.61%301136.47%
ZBRA210820P002800002021-07-30 1:55PM EDT280.000.101.051.50-5.85-98.32%401141.21%
ZBRA210820P002900002021-07-30 12:47PM EDT290.000.601.650.60-6.70-91.78%601131.98%
ZBRA210820P003000002021-07-30 12:21PM EDT300.000.230.000.20-0.17-42.50%78192.38%
ZBRA210820P003100002021-07-30 1:53PM EDT310.000.100.000.45+0.05+100.00%10195.90%
ZBRA210820P003200002021-06-01 9:30AM EDT320.000.400.000.000.00-1350.00%
ZBRA210820P003300002021-03-22 11:54AM EDT330.005.000.000.000.00-6650.00%
ZBRA210820P003400002021-05-21 1:11PM EDT340.000.820.002.250.00-1013102.66%
ZBRA210820P003500002021-06-04 9:30AM EDT350.000.500.002.150.00-13996.53%
ZBRA210820P003600002021-05-17 12:00AM EDT360.000.470.000.000.00-1025.00%
ZBRA210820P003700002021-07-22 2:40PM EDT370.001.650.002.350.00-13087.55%
ZBRA210820P003800002021-05-24 12:16PM EDT380.002.400.000.000.00-1025.00%
ZBRA210820P003900002021-04-01 2:00PM EDT390.005.305.308.200.00-55114.61%
ZBRA210820P004000002021-07-13 2:34PM EDT400.000.250.002.400.00-11573.00%
ZBRA210820P004100002021-07-30 12:47PM EDT410.001.550.002.15-0.27-14.84%201266.89%
ZBRA210820P004200002021-07-30 12:21PM EDT420.000.450.001.00-0.17-27.42%263954.81%
ZBRA210820P004300002021-07-30 10:57AM EDT430.000.410.401.05-0.24-36.92%14753.86%
ZBRA210820P004400002021-07-26 9:30AM EDT440.000.650.002.250.00-822453.76%
ZBRA210820P004500002021-07-26 9:30AM EDT450.001.000.401.150.00-84249.52%
ZBRA210820P004600002021-07-29 2:52PM EDT460.001.250.801.50+0.30+31.58%173347.69%
ZBRA210820P004700002021-07-30 10:47AM EDT470.001.181.351.50-0.22-15.71%367043.15%
ZBRA210820P004800002021-07-30 12:56PM EDT480.002.071.852.45-1.53-42.50%16843.59%
ZBRA210820P004900002021-07-30 10:21AM EDT490.002.842.703.10-0.24-7.79%516241.38%
ZBRA210820P005000002021-07-30 3:34PM EDT500.004.004.004.40-0.02-0.50%830540.66%
ZBRA210820P005100002021-07-30 3:18PM EDT510.006.005.606.10-3.10-34.07%26339.89%
ZBRA210820P005200002021-07-29 2:26PM EDT520.008.617.809.700.00-1219142.32%
ZBRA210820P005300002021-07-30 1:47PM EDT530.0011.7510.7011.60-3.40-22.44%31639.40%
ZBRA210820P005400002021-07-30 1:47PM EDT540.0015.4714.3015.30-4.02-20.63%32239.02%
ZBRA210820P005500002021-07-29 2:23PM EDT550.0020.2019.2019.700.00-32638.58%
ZBRA210820P005600002021-06-04 10:13AM EDT560.0058.8534.4035.300.00-1156.65%
ZBRA210820P005700002021-07-30 12:56PM EDT570.0032.0629.8030.90-4.69-12.76%1237.95%
ZBRA210820P005900002021-07-23 11:09AM EDT590.0052.8042.6045.100.00-1137.71%
ZBRA210820P006000002021-07-23 11:09AM EDT600.0061.4551.3054.200.00-1240.49%
ZBRA210820P006600002021-07-28 3:48PM EDT660.00113.99106.30110.700.00-1152.56%
ZBRA210820P006800002021-03-15 9:57AM EDT680.00208.00173.30177.400.00--1165.11%
ZBRA210820P006900002021-07-19 9:32AM EDT690.00186.50136.00140.300.00--059.91%