Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
325,89-9,87 (-2,94%)
Börsenschluss: 04:00PM EDT
326,70 +0,81 (+0,25%)
Nachbörse: 04:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240719C002800002024-07-11 9:33AM EDT280.0047.3043.0050.500.00-12110.60%
ZBRA240719C002900002024-07-11 9:33AM EDT290.0037.5533.0040.500.00-1189.99%
ZBRA240719C003000002024-07-16 2:39PM EDT300.0036.0523.1030.500.00-11670.31%
ZBRA240719C003100002024-07-17 12:30PM EDT310.0019.8011.9020.70-1.57-7.35%42695.47%
ZBRA240719C003200002024-07-16 2:38PM EDT320.0016.205.3011.900.00-23573.96%
ZBRA240719C003300002024-07-17 3:48PM EDT330.002.401.653.20-5.60-70.00%35442.05%
ZBRA240719C003400002024-07-16 3:57PM EDT340.002.600.004.600.00-73860.47%
ZBRA240719C003500002024-07-11 3:38PM EDT350.000.600.004.300.00-161880.62%
ZBRA240719C003600002024-06-04 9:46AM EDT360.000.900.004.400.00-13100.90%
ZBRA240719C003700002024-06-04 3:17PM EDT370.000.450.004.300.00-133118.16%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240719P002600002024-07-01 9:30AM EDT260.000.750.003.000.00-13172.27%
ZBRA240719P002700002024-07-10 9:30AM EDT270.000.160.004.300.00-127163.87%
ZBRA240719P002800002024-07-16 3:42PM EDT280.000.460.001.700.00-123110.30%
ZBRA240719P002900002024-07-17 9:31AM EDT290.000.150.000.150.00-115458.01%
ZBRA240719P003000002024-07-11 10:31AM EDT300.000.570.002.000.00-12672.12%
ZBRA240719P003100002024-07-17 1:36PM EDT310.000.190.050.20-0.42-68.85%12133.45%
ZBRA240719P003200002024-07-15 3:37PM EDT320.001.300.053.000.00-12346.63%
ZBRA240719P003300002024-07-17 2:40PM EDT330.004.603.508.40+2.50+119.05%3851.66%
ZBRA240719P003400002024-07-17 12:28PM EDT340.0011.2010.1016.70-1.50-11.81%1463.70%
ZBRA240719P003500002024-05-21 3:33PM EDT350.0033.2948.4058.000.00--0328.56%