Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
29.213,04 +187,58 (+0,65%) Dow Jones 30
35.258,61 -36,15 (-0,10%) BTC-EUR
53.048,34 -758,43 (-1,41%) CMC Crypto 200
1.444,63 -7,01 (-0,48%) Nasdaq Compositive
15.021,81 +124,47 (+0,84%) S&P 500
4.486,46 +15,09 (+0,34%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
526,92+11,09 (+2,15%)
Börsenschluss: 4:00PM EDT
526,92 0,00 (0,00%)
Nachbörse: 05:02PM EDT
Nachbörse: 05:02PM EDT
Callsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA211119C00240000 | 2021-08-25 5:30PM EDT | 240.00 | 306.35 | 317.90 | 321.90 | 0.00 | - | 1 | 1 | 308.81% |
| ZBRA211119C00280000 | 2021-08-25 5:30PM EDT | 280.00 | 225.19 | 278.00 | 282.00 | 0.00 | - | - | 1 | 261.05% |
| ZBRA211119C00290000 | 2021-10-08 10:23AM EDT | 290.00 | 208.00 | 234.50 | 239.00 | 0.00 | - | 1 | 1 | 114.67% |
| ZBRA211119C00350000 | 2021-09-28 10:50AM EDT | 350.00 | 182.20 | 174.50 | 178.80 | 0.00 | - | 1 | 1 | 81.25% |
| ZBRA211119C00370000 | 2021-09-08 9:32AM EDT | 370.00 | 210.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA211119C00380000 | 2021-08-25 5:30PM EDT | 380.00 | 167.96 | 178.80 | 182.20 | 0.00 | - | 2 | 1 | 167.95% |
| ZBRA211119C00400000 | 2021-08-25 5:30PM EDT | 400.00 | 82.50 | 159.10 | 162.80 | 0.00 | - | - | 0 | 152.76% |
| ZBRA211119C00430000 | 2021-10-15 10:11AM EDT | 430.00 | 88.90 | 96.00 | 100.50 | -16.56 | -15.70% | 3 | 4 | 53.61% |
| ZBRA211119C00440000 | 2021-08-25 5:30PM EDT | 440.00 | 78.40 | 120.60 | 123.90 | 0.00 | - | 1 | 2 | 124.34% |
| ZBRA211119C00450000 | 2021-09-30 10:16AM EDT | 450.00 | 83.90 | 77.50 | 81.80 | 0.00 | - | 1 | 1 | 48.74% |
| ZBRA211119C00460000 | 2021-10-11 10:46AM EDT | 460.00 | 50.60 | 69.20 | 72.60 | 0.00 | - | 3 | 4 | 46.19% |
| ZBRA211119C00470000 | 2021-09-29 12:40PM EDT | 470.00 | 66.91 | 60.30 | 64.20 | 0.00 | - | 1 | 4 | 45.24% |
| ZBRA211119C00480000 | 2021-10-18 11:19AM EDT | 480.00 | 49.20 | 51.80 | 55.20 | -57.00 | -53.67% | 3 | 98 | 42.18% |
| ZBRA211119C00490000 | 2021-10-15 1:11PM EDT | 490.00 | 38.50 | 43.50 | 47.30 | +8.90 | +30.07% | 2 | 34 | 40.91% |
| ZBRA211119C00500000 | 2021-10-18 10:25AM EDT | 500.00 | 32.20 | 36.60 | 38.70 | +4.00 | +14.18% | 1 | 27 | 37.53% |
| ZBRA211119C00510000 | 2021-10-18 3:43PM EDT | 510.00 | 31.05 | 29.00 | 31.80 | +8.05 | +35.00% | 3 | 70 | 36.48% |
| ZBRA211119C00520000 | 2021-10-18 3:57PM EDT | 520.00 | 25.23 | 23.00 | 25.80 | +7.53 | +42.54% | 8 | 94 | 35.86% |
| ZBRA211119C00530000 | 2021-10-18 3:57PM EDT | 530.00 | 19.82 | 19.00 | 19.90 | +5.82 | +41.57% | 7 | 20 | 34.30% |
| ZBRA211119C00540000 | 2021-10-18 3:58PM EDT | 540.00 | 14.90 | 14.40 | 15.40 | +4.80 | +47.52% | 15 | 90 | 33.82% |
| ZBRA211119C00550000 | 2021-10-18 1:51PM EDT | 550.00 | 9.73 | 9.30 | 11.70 | +2.19 | +29.05% | 8 | 225 | 33.47% |
| ZBRA211119C00560000 | 2021-10-18 3:43PM EDT | 560.00 | 7.40 | 7.90 | 9.60 | +1.10 | +17.46% | 15 | 445 | 34.85% |
| ZBRA211119C00570000 | 2021-10-18 3:47PM EDT | 570.00 | 5.90 | 5.70 | 6.50 | +2.05 | +53.25% | 6 | 90 | 33.25% |
| ZBRA211119C00580000 | 2021-10-18 3:44PM EDT | 580.00 | 3.83 | 4.00 | 4.80 | +1.25 | +48.45% | 6 | 246 | 33.37% |
| ZBRA211119C00590000 | 2021-10-18 3:52PM EDT | 590.00 | 3.12 | 2.70 | 3.20 | +1.10 | +54.46% | 6 | 31 | 32.61% |
| ZBRA211119C00600000 | 2021-10-18 12:00PM EDT | 600.00 | 1.62 | 1.70 | 3.00 | +0.12 | +8.00% | 106 | 29 | 35.24% |
| ZBRA211119C00610000 | 2021-10-04 2:14PM EDT | 610.00 | 1.80 | 0.40 | 2.25 | 0.00 | - | 1 | 152 | 35.63% |
| ZBRA211119C00620000 | 2021-10-18 3:52PM EDT | 620.00 | 1.51 | 0.70 | 2.75 | +0.31 | +25.83% | 6 | 284 | 40.46% |
| ZBRA211119C00630000 | 2021-10-18 3:51PM EDT | 630.00 | 1.20 | 0.05 | 1.20 | -0.15 | -11.11% | 280 | 2 | 36.06% |
| ZBRA211119C00640000 | 2021-10-18 3:51PM EDT | 640.00 | 0.01 | 0.00 | 0.60 | -3.49 | -99.71% | 285 | 169 | 34.05% |
| ZBRA211119C00650000 | 2021-09-21 11:19AM EDT | 650.00 | 2.44 | 0.00 | 2.25 | 0.00 | - | - | 3 | 46.60% |
| ZBRA211119C00660000 | 2021-09-23 12:14PM EDT | 660.00 | 2.01 | 0.00 | 2.20 | 0.00 | - | 2 | 10 | 48.90% |
| ZBRA211119C00680000 | 2021-09-29 3:26PM EDT | 680.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 53.52% |
| ZBRA211119C00700000 | 2021-08-18 11:42AM EDT | 700.00 | 2.35 | 0.25 | 3.50 | 0.00 | - | 8 | 123 | 56.57% |
| ZBRA211119C00720000 | 2021-08-25 5:30PM EDT | 720.00 | 2.70 | 0.00 | 2.50 | 0.00 | - | 3 | 4 | 56.58% |
| ZBRA211119C00740000 | 2021-09-20 10:29AM EDT | 740.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 2 | 8 | 59.25% |
| ZBRA211119C00760000 | 2021-08-25 5:30PM EDT | 760.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 63.22% |
| ZBRA211119C00780000 | 2021-08-25 5:30PM EDT | 780.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 62.82% |
| ZBRA211119C00800000 | 2021-09-02 12:41PM EDT | 800.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 70.31% |
| ZBRA211119C00830000 | 2021-10-13 2:34PM EDT | 830.00 | 0.15 | - | 0.15 | 0.00 | - | - | 290 | 58.30% |
Putsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA211119P00240000 | 2021-10-18 1:01PM EDT | 240.00 | 0.20 | 0.00 | 2.15 | -4.71 | -95.93% | 1 | 1 | 131.06% |
| ZBRA211119P00320000 | 2021-08-25 5:30PM EDT | 320.00 | 3.80 | 3.30 | 2.15 | 0.00 | - | - | 1 | 103.56% |
| ZBRA211119P00330000 | 2021-08-25 5:30PM EDT | 330.00 | 5.00 | 3.50 | 2.15 | 0.00 | - | - | 1 | 98.88% |
| ZBRA211119P00350000 | 2021-10-04 1:18PM EDT | 350.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 28 | 73.68% |
| ZBRA211119P00360000 | 2021-08-25 5:30PM EDT | 360.00 | 3.59 | 0.20 | 2.30 | 0.00 | - | 10 | 1 | 70.87% |
| ZBRA211119P00370000 | 2021-10-08 9:36AM EDT | 370.00 | 0.60 | 0.15 | 2.35 | 0.00 | - | 1 | 27 | 66.50% |
| ZBRA211119P00380000 | 2021-08-25 5:30PM EDT | 380.00 | 2.75 | 0.00 | 2.45 | 0.00 | - | 1 | 7 | 61.99% |
| ZBRA211119P00390000 | 2021-09-29 2:13PM EDT | 390.00 | 0.90 | 0.25 | 2.60 | 0.00 | - | 2 | 7 | 59.47% |
| ZBRA211119P00400000 | 2021-10-08 9:38AM EDT | 400.00 | 0.88 | 0.30 | 1.45 | -1.18 | -57.28% | 2 | 26 | 50.49% |
| ZBRA211119P00410000 | 2021-10-13 10:11AM EDT | 410.00 | 2.60 | 0.00 | 1.85 | 0.00 | - | - | 7 | 53.98% |
| ZBRA211119P00420000 | 2021-10-18 3:51PM EDT | 420.00 | 1.95 | 0.40 | 1.95 | -1.55 | -44.29% | 281 | 7 | 50.33% |
| ZBRA211119P00430000 | 2021-10-18 3:51PM EDT | 430.00 | 1.01 | 0.30 | 2.40 | -4.49 | -81.64% | 280 | 13 | 48.41% |
| ZBRA211119P00440000 | 2021-10-15 3:15PM EDT | 440.00 | 2.94 | 0.85 | 3.40 | -2.76 | -48.42% | 12 | 169 | 48.30% |
| ZBRA211119P00450000 | 2021-10-18 1:01PM EDT | 450.00 | 3.15 | 1.20 | 4.70 | -2.65 | -45.69% | 2 | 50 | 48.18% |
| ZBRA211119P00460000 | 2021-10-18 10:55AM EDT | 460.00 | 4.70 | 3.30 | 4.00 | -2.40 | -33.80% | 1 | 21 | 41.17% |
| ZBRA211119P00470000 | 2021-10-18 11:08AM EDT | 470.00 | 6.12 | 4.60 | 7.10 | -2.68 | -30.45% | 1 | 545 | 44.81% |
| ZBRA211119P00480000 | 2021-10-18 2:08PM EDT | 480.00 | 6.90 | 6.30 | 7.10 | -4.90 | -41.53% | 8 | 161 | 39.51% |
| ZBRA211119P00490000 | 2021-10-18 3:39PM EDT | 490.00 | 9.17 | 6.00 | 9.70 | -4.13 | -31.05% | 28 | 661 | 39.55% |
| ZBRA211119P00500000 | 2021-10-18 3:39PM EDT | 500.00 | 11.59 | 10.00 | 11.40 | -6.71 | -36.67% | 2 | 73 | 36.84% |
| ZBRA211119P00510000 | 2021-10-18 1:44PM EDT | 510.00 | 15.90 | 13.70 | 14.50 | -10.20 | -39.08% | 3 | 38 | 35.83% |
| ZBRA211119P00520000 | 2021-10-18 1:44PM EDT | 520.00 | 20.09 | 17.30 | 18.40 | -15.11 | -42.93% | 23 | 34 | 35.09% |
| ZBRA211119P00530000 | 2021-10-15 10:46AM EDT | 530.00 | 30.60 | 21.70 | 23.10 | -8.37 | -21.48% | 4 | 43 | 34.50% |
| ZBRA211119P00540000 | 2021-10-15 3:01PM EDT | 540.00 | 34.30 | 27.20 | 29.10 | -15.93 | -31.71% | 1 | 28 | 34.84% |
| ZBRA211119P00550000 | 2021-10-15 12:49PM EDT | 550.00 | 42.20 | 33.50 | 35.70 | -7.35 | -14.83% | 1 | 31 | 35.06% |
| ZBRA211119P00560000 | 2021-10-14 3:34PM EDT | 560.00 | 55.74 | 40.40 | 42.80 | 0.00 | - | 101 | 139 | 35.08% |
| ZBRA211119P00570000 | 2021-10-18 11:23AM EDT | 570.00 | 53.15 | 48.00 | 50.10 | -11.93 | -18.33% | 1 | 21 | 34.35% |
| ZBRA211119P00580000 | 2021-10-12 2:59PM EDT | 580.00 | 83.40 | 55.30 | 59.00 | 0.00 | - | 1 | 32 | 36.04% |
| ZBRA211119P00590000 | 2021-10-12 2:59PM EDT | 590.00 | 92.65 | 64.60 | 67.30 | 0.00 | - | 1 | 24 | 35.53% |
| ZBRA211119P00600000 | 2021-09-09 3:11PM EDT | 600.00 | 41.86 | 101.30 | 104.60 | 0.00 | - | 7 | 5 | 89.63% |
| ZBRA211119P00620000 | 2021-09-22 2:50PM EDT | 620.00 | 77.20 | 92.70 | 96.00 | 0.00 | - | - | 0 | 41.10% |
| ZBRA211119P00660000 | 2021-09-08 10:35AM EDT | 660.00 | 89.10 | 163.00 | 167.50 | 0.00 | - | 1 | 0 | 118.25% |
| ZBRA211119P00680000 | 2021-09-09 3:50PM EDT | 680.00 | 105.80 | 179.80 | 182.70 | 0.00 | - | 1 | 1 | 118.05% |
| ZBRA211119P00710000 | 2021-09-28 9:36AM EDT | 710.00 | 173.20 | 181.70 | 185.50 | 0.00 | - | - | 0 | 61.85% |
| ZBRA211119P00730000 | 2021-09-28 9:36AM EDT | 730.00 | 193.20 | 201.90 | 205.50 | 0.00 | - | - | 0 | 52.49% |
| ZBRA211119P00820000 | 2021-08-25 5:30PM EDT | 820.00 | 273.50 | 258.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
