Deutsche Märkte schließen in 2 Stunden 29 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
233,23-0,90 (-0,38%)
Börsenschluss: 04:00PM EST
231,02 -2,21 (-0,95%)
Vorbörslich: 08:45AM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215C001000002023-11-08 11:24AM EST100.00107.900.000.000.00--10.00%
ZBRA231215C001050002023-11-08 1:10PM EST105.00100.900.000.000.00--10.00%
ZBRA231215C001150002023-11-08 1:11PM EST115.0090.900.000.000.00--10.00%
ZBRA231215C001650002023-10-16 8:40AM EST165.0046.3046.5056.400.00--10.00%
ZBRA231215C001700002023-11-15 9:55AM EST170.0049.900.000.000.00-10100.00%
ZBRA231215C001750002023-11-13 1:14PM EST175.0029.900.000.000.00--00.00%
ZBRA231215C001800002023-11-06 9:49AM EST180.0034.0050.4059.000.00--1126.81%
ZBRA231215C001900002023-11-06 10:34AM EST190.0023.0040.3049.000.00-527104.83%
ZBRA231215C001950002023-12-04 9:58AM EST195.0046.750.000.000.00-1110.00%
ZBRA231215C002000002023-11-14 9:41AM EST200.0014.900.000.000.00-1360.00%
ZBRA231215C002100002023-12-01 12:08PM EST210.0032.020.000.000.00-11380.00%
ZBRA231215C002200002023-12-05 12:46PM EST220.0014.290.000.000.00-11630.00%
ZBRA231215C002300002023-12-07 3:14PM EST230.006.940.000.000.00-72000.00%
ZBRA231215C002400002023-12-07 12:36PM EST240.002.300.000.000.00-53026.25%
ZBRA231215C002500002023-12-07 2:41PM EST250.000.500.000.000.00-210612.50%
ZBRA231215C002600002023-12-01 10:21AM EST260.000.400.000.000.00-714112.50%
ZBRA231215C002700002023-11-21 12:10PM EST270.000.090.000.000.00-36025.00%
ZBRA231215C002800002023-12-07 11:14AM EST280.000.050.000.000.00-515525.00%
ZBRA231215C002900002023-10-30 12:06PM EST290.000.540.000.750.00-28579.20%
ZBRA231215C003000002023-11-29 9:30AM EST300.000.050.000.000.00-176825.00%
ZBRA231215C003100002023-10-24 11:50AM EST310.000.150.004.800.00-1126143.80%
ZBRA231215C003200002023-12-06 10:40AM EST320.001.500.000.000.00-15750.00%
ZBRA231215C003300002023-11-15 1:49PM EST330.001.000.000.000.00-509250.00%
ZBRA231215C003400002023-08-25 11:23AM EST340.001.800.004.000.00-113168.55%
ZBRA231215C003500002023-09-20 9:10AM EST350.000.200.004.800.00-216185.50%
ZBRA231215C003600002023-10-25 10:06AM EST360.000.050.004.800.00-10194.78%
ZBRA231215C003700002023-11-08 2:53PM EST370.002.500.000.000.00-13150.00%
ZBRA231215C003800002023-10-13 10:45AM EST380.000.050.004.800.00-140212.21%
ZBRA231215C003900002023-10-05 8:45AM EST390.001.500.004.700.00-216219.43%
ZBRA231215C004000002023-11-21 9:32AM EST400.001.250.000.000.00-111050.00%
ZBRA231215C004100002023-07-25 10:46AM EST410.002.100.004.200.00-24114229.66%
ZBRA231215C004200002023-10-13 10:45AM EST420.000.050.004.800.00-100102243.43%
ZBRA231215C004300002023-07-28 1:13PM EST430.001.000.002.850.00-111226.90%
ZBRA231215C004400002023-05-08 2:43PM EST440.001.350.250.650.00-15195.02%
ZBRA231215C004500002023-08-01 12:58PM EST450.000.140.004.300.00-418258.64%
ZBRA231215C004600002023-10-13 10:45AM EST460.000.050.004.800.00-2555270.80%
ZBRA231215C004700002023-06-08 8:54AM EST470.000.250.001.500.00-12227.34%
ZBRA231215C004800002023-06-08 8:54AM EST480.000.250.001.500.00-23232.81%
ZBRA231215C004900002023-04-14 9:01AM EST490.001.650.000.300.00--4194.34%
ZBRA231215C005000002023-10-18 9:25AM EST500.000.050.000.000.00-18732850.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215P001050002023-11-17 3:09PM EST105.000.160.000.000.00-1150.00%
ZBRA231215P001150002023-10-26 10:02AM EST115.000.350.000.200.00-60192.97%
ZBRA231215P001200002023-11-10 12:29PM EST120.000.100.000.000.00-85250.00%
ZBRA231215P001250002023-11-13 1:21PM EST125.000.050.000.000.00-2550.00%
ZBRA231215P001300002023-11-09 10:20AM EST130.000.100.000.000.00-1350.00%
ZBRA231215P001350002023-04-24 12:41PM EST135.001.051.002.350.00-12240.14%
ZBRA231215P001400002023-10-13 12:28PM EST140.000.600.001.950.00-11202.44%
ZBRA231215P001450002023-01-06 12:03PM EST145.004.400.009.600.00-13281.81%
ZBRA231215P001500002023-10-26 12:26PM EST150.001.100.000.300.00-10132.03%
ZBRA231215P001550002023-11-13 9:57AM EST155.000.230.000.000.00-210450.00%
ZBRA231215P001600002023-11-10 3:23PM EST160.000.380.000.000.00-111450.00%
ZBRA231215P001650002023-11-22 1:51PM EST165.000.050.000.000.00-31150.00%
ZBRA231215P001700002023-11-28 3:47PM EST170.000.050.000.000.00-2611150.00%
ZBRA231215P001750002023-11-30 3:38PM EST175.000.050.000.000.00-41650.00%
ZBRA231215P001800002023-11-13 11:46AM EST180.001.600.000.000.00-98450.00%
ZBRA231215P001850002023-11-20 9:36AM EST185.000.780.000.000.00-48725.00%
ZBRA231215P001900002023-11-30 1:36PM EST190.000.300.000.000.00-126825.00%
ZBRA231215P001950002023-11-27 9:57AM EST195.002.350.000.000.00-412025.00%
ZBRA231215P002000002023-12-04 10:58AM EST200.000.150.000.000.00-25825.00%
ZBRA231215P002100002023-12-06 1:52PM EST210.000.230.000.000.00-129612.50%
ZBRA231215P002300002023-12-06 2:38PM EST230.002.250.000.000.00-21793.13%
ZBRA231215P002400002023-12-05 9:41AM EST240.007.900.000.000.00-12590.00%
ZBRA231215P002500002023-11-08 2:34PM EST250.0040.000.000.000.00-38110.00%
ZBRA231215P002600002023-11-09 3:02PM EST260.0050.500.000.000.00-100850.00%
ZBRA231215P002700002023-10-25 1:59PM EST270.0071.6037.1046.000.00-910116.70%
ZBRA231215P002800002023-11-01 1:42PM EST280.0085.0034.2043.800.00-100.00%
ZBRA231215P002900002023-10-11 2:16PM EST290.0069.4079.0088.600.00-480330.82%
ZBRA231215P003000002023-10-11 1:55PM EST300.0080.3089.1098.700.00-70349.12%
ZBRA231215P003100002023-08-03 9:06AM EST310.0070.2837.7039.500.00-16300.00%
ZBRA231215P003200002023-07-27 10:44AM EST320.0031.3052.0054.000.00-100.00%
ZBRA231215P003300002023-08-02 2:25PM EST330.0088.7050.1055.800.00-3000.00%
ZBRA231215P003600002023-03-13 9:01AM EST360.0083.7064.7072.000.00-100.00%
ZBRA231215P004200002022-11-25 9:30AM EST420.00149.34167.00177.000.00-11110.00%