Deutsche Märkte geschlossen
DAX
14.541,38 +1,78 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.755,00 +9,40 (+0,54%) EUR/USD
1,0399 -0,0013 (-0,1248%) BTC-EUR
15.927,67 -27,23 (-0,17%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221216C00250000 | 2022-07-06 10:26AM EST | 250.00 | 63.50 | 86.30 | 88.60 | 0.00 | - | - | 6 | 319.32% |
| ZBRA221216C00290000 | 2021-11-30 3:49PM EST | 290.00 | 308.00 | 308.50 | 318.50 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA221216C00300000 | 2022-08-03 2:16PM EST | 300.00 | 49.30 | 52.10 | 54.60 | 0.00 | - | 1 | 4 | 252.70% |
| ZBRA221216C00320000 | 2022-07-28 8:52AM EST | 320.00 | 46.27 | 37.70 | 41.00 | 0.00 | - | - | 12 | 221.39% |
| ZBRA221216C00330000 | 2022-08-09 1:57PM EST | 330.00 | 26.50 | 33.30 | 35.90 | 0.00 | - | 3 | 76 | 213.38% |
| ZBRA221216C00340000 | 2022-08-11 8:48AM EST | 340.00 | 29.10 | 28.10 | 30.10 | +8.00 | +37.91% | 2 | 33 | 201.37% |
| ZBRA221216C00350000 | 2022-08-11 11:33AM EST | 350.00 | 24.40 | 22.80 | 23.90 | +7.00 | +40.23% | 5 | 110 | 187.01% |
| ZBRA221216C00360000 | 2022-08-09 2:41PM EST | 360.00 | 14.50 | 18.10 | 19.80 | 0.00 | - | 32 | 134 | 176.73% |
| ZBRA221216C00370000 | 2022-08-09 12:00PM EST | 370.00 | 11.50 | 14.30 | 17.50 | 0.00 | - | 3 | 18 | 170.96% |
| ZBRA221216C00380000 | 2022-08-10 1:22PM EST | 380.00 | 10.90 | 12.40 | 14.50 | +1.40 | +14.74% | 1 | 66 | 166.72% |
| ZBRA221216C00390000 | 2022-08-05 12:34PM EST | 390.00 | 9.40 | 9.60 | 10.50 | 0.00 | - | - | 11 | 156.09% |
| ZBRA221216C00400000 | 2022-08-09 2:15PM EST | 400.00 | 5.57 | 7.90 | 8.30 | 0.00 | - | 3 | 90 | 151.34% |
| ZBRA221216C00410000 | 2022-08-10 9:24AM EST | 410.00 | 5.50 | 4.80 | 7.80 | +1.10 | +25.00% | 1 | 43 | 145.90% |
| ZBRA221216C00420000 | 2022-08-10 11:29AM EST | 420.00 | 4.10 | 4.70 | 5.10 | +0.70 | +20.59% | 4 | 74 | 141.41% |
| ZBRA221216C00430000 | 2022-08-10 12:09PM EST | 430.00 | 3.20 | 3.60 | 3.90 | +0.60 | +23.08% | 1 | 164 | 137.13% |
| ZBRA221216C00440000 | 2022-08-11 8:46AM EST | 440.00 | 2.90 | 1.85 | 3.00 | +0.95 | +48.72% | 2 | 161 | 128.81% |
| ZBRA221216C00450000 | 2022-08-08 11:01AM EST | 450.00 | 2.10 | 1.05 | 2.30 | 0.00 | - | 1 | 31 | 123.83% |
| ZBRA221216C00460000 | 2022-07-19 11:09AM EST | 460.00 | 1.54 | 0.90 | 2.05 | 0.00 | - | 2 | 56 | 124.98% |
| ZBRA221216C00470000 | 2022-07-20 8:34AM EST | 470.00 | 2.41 | 0.20 | 1.45 | 0.00 | - | 2 | 58 | 116.89% |
| ZBRA221216C00480000 | 2022-07-07 1:06PM EST | 480.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 145.48% |
| ZBRA221216C00490000 | 2022-07-13 9:52AM EST | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 149.41% |
| ZBRA221216C00500000 | 2022-07-05 2:57PM EST | 500.00 | 2.39 | 0.05 | 4.80 | 0.00 | - | 2 | 29 | 153.54% |
| ZBRA221216C00510000 | 2022-08-03 8:30AM EST | 510.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 1 | 30 | 125.49% |
| ZBRA221216C00520000 | 2021-12-20 3:29PM EST | 520.00 | 111.21 | 97.40 | 105.50 | 0.00 | - | 4 | 4 | 613.06% |
| ZBRA221216C00530000 | 2021-11-04 12:56PM EST | 530.00 | 125.00 | 118.30 | 123.00 | 0.00 | - | 3 | 9 | 698.02% |
| ZBRA221216C00540000 | 2022-08-05 9:12AM EST | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 167.55% |
| ZBRA221216C00550000 | 2022-01-05 3:25PM EST | 550.00 | 88.12 | 82.30 | 90.30 | -29.17 | -24.87% | 1 | 7 | 566.49% |
| ZBRA221216C00560000 | 2021-12-14 1:56PM EST | 560.00 | 100.00 | 77.40 | 85.30 | 0.00 | - | 1 | 14 | 551.43% |
| ZBRA221216C00570000 | 2021-12-20 11:31AM EST | 570.00 | 81.30 | 73.10 | 80.40 | 0.00 | - | 3 | 18 | 537.73% |
| ZBRA221216C00580000 | 2022-07-05 11:46AM EST | 580.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 180.54% |
| ZBRA221216C00590000 | 2021-12-31 1:56PM EST | 590.00 | 89.00 | 65.30 | 73.30 | 0.00 | - | 5 | 32 | 516.99% |
| ZBRA221216C00600000 | 2022-01-05 3:50PM EST | 600.00 | 64.00 | 61.20 | 68.20 | -16.00 | -20.00% | 1 | 28 | 502.98% |
| ZBRA221216C00620000 | 2022-08-05 9:56AM EST | 620.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 192.43% |
| ZBRA221216C00640000 | 2021-12-15 2:48PM EST | 640.00 | 69.82 | 47.60 | 55.30 | 0.00 | - | 2 | 8 | 465.69% |
| ZBRA221216C00660000 | 2021-12-17 1:01PM EST | 660.00 | 62.00 | 41.80 | 49.00 | 0.00 | - | 1 | 59 | 448.16% |
| ZBRA221216C00680000 | 2021-12-17 1:10PM EST | 680.00 | 55.71 | 34.90 | 42.80 | 0.00 | - | 68 | 36 | 427.45% |
| ZBRA221216C00700000 | 2022-07-18 12:46PM EST | 700.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 213.48% |
| ZBRA221216C00720000 | 2022-01-03 9:52AM EST | 720.00 | 39.00 | 27.20 | 34.30 | 0.00 | - | 1 | 2 | 404.40% |
| ZBRA221216C00760000 | 2021-11-10 7:01AM EST | 760.00 | 23.63 | 39.30 | 43.50 | 0.00 | - | - | 1 | 463.40% |
| ZBRA221216C00780000 | 2021-11-17 1:33PM EST | 780.00 | 35.90 | 31.40 | 34.50 | 0.00 | - | 1 | 2 | 431.90% |
| ZBRA221216C00800000 | 2021-10-28 1:28PM EST | 800.00 | 12.20 | 28.30 | 32.00 | 0.00 | - | 1 | 3 | 424.40% |
| ZBRA221216C00820000 | 2021-11-10 7:01AM EST | 820.00 | 19.50 | 29.90 | 32.00 | 0.00 | - | - | 1 | 433.37% |
| ZBRA221216C00840000 | 2021-11-10 7:01AM EST | 840.00 | 14.75 | 24.80 | 29.00 | 0.00 | - | 71 | 45 | 419.09% |
| ZBRA221216C00860000 | 2021-11-03 11:59AM EST | 860.00 | 14.90 | 19.30 | 24.00 | 0.00 | - | - | 100 | 397.19% |
| ZBRA221216C00880000 | 2021-12-10 12:29PM EST | 880.00 | 22.00 | 6.70 | 14.00 | 0.00 | - | 1 | 51 | 332.51% |
| ZBRA221216C00900000 | 2022-08-01 11:32AM EST | 900.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 91 | 181.64% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221216P00155000 | 2022-07-27 12:06PM EST | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 162.84% |
| ZBRA221216P00230000 | 2022-08-10 11:22AM EST | 230.00 | 3.10 | 1.30 | 2.80 | +3.10 | -71.30% | 2 | 129 | 60.43% |
| ZBRA221216P00240000 | 2022-08-10 2:01PM EST | 240.00 | 4.10 | 2.60 | 3.60 | -0.90 | -18.00% | 3 | 273 | 56.32% |
| ZBRA221216P00250000 | 2022-08-10 1:00PM EST | 250.00 | 5.00 | 4.20 | 4.60 | -1.40 | -21.88% | 4 | 59 | 50.92% |
| ZBRA221216P00260000 | 2022-08-10 8:45AM EST | 260.00 | 7.10 | 5.50 | 5.80 | -0.90 | -11.25% | 1 | 52 | 43.17% |
| ZBRA221216P00270000 | 2022-08-11 1:00PM EST | 270.00 | 7.10 | 7.00 | 7.70 | -2.90 | -29.00% | 2 | 36 | 34.06% |
| ZBRA221216P00280000 | 2022-08-10 12:55PM EST | 280.00 | 9.90 | 8.80 | 10.30 | -2.40 | -19.51% | 4 | 35 | 20.55% |
| ZBRA221216P00290000 | 2022-08-10 1:13PM EST | 290.00 | 12.50 | 10.90 | 12.40 | -2.60 | -17.22% | 4 | 43 | 0.00% |
| ZBRA221216P00300000 | 2022-08-11 1:32PM EST | 300.00 | 13.80 | 13.50 | 14.40 | -4.60 | -25.00% | 4 | 43 | 0.00% |
| ZBRA221216P00310000 | 2022-08-11 10:37AM EST | 310.00 | 16.00 | 16.50 | 17.30 | -7.40 | -31.62% | 1 | 22 | 0.00% |
| ZBRA221216P00320000 | 2022-08-10 9:02AM EST | 320.00 | 22.90 | 19.30 | 23.00 | -4.30 | -15.81% | 3 | 37 | 0.00% |
| ZBRA221216P00330000 | 2022-08-11 1:02PM EST | 330.00 | 24.40 | 23.90 | 26.30 | -8.00 | -24.69% | 7 | 99 | 0.00% |
| ZBRA221216P00340000 | 2022-08-11 1:30PM EST | 340.00 | 29.00 | 28.60 | 29.90 | -1.20 | -3.97% | 1 | 23 | 0.00% |
| ZBRA221216P00350000 | 2022-08-11 12:27PM EST | 350.00 | 33.30 | 33.60 | 36.10 | -38.00 | -53.30% | 2 | 13 | 0.00% |
| ZBRA221216P00360000 | 2021-11-10 7:01AM EST | 360.00 | 11.30 | 8.50 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA221216P00370000 | 2022-08-01 1:16PM EST | 370.00 | 36.20 | 44.80 | 48.50 | 0.00 | - | 4 | 64 | 0.00% |
| ZBRA221216P00380000 | 2021-12-29 12:32PM EST | 380.00 | 11.90 | 14.10 | 19.00 | 0.00 | - | 10 | 10 | 0.00% |
| ZBRA221216P00390000 | 2022-08-01 1:02PM EST | 390.00 | 47.60 | 60.00 | 62.50 | 0.00 | - | 10 | 12 | 0.00% |
| ZBRA221216P00400000 | 2022-08-10 10:11AM EST | 400.00 | 72.60 | 67.50 | 71.70 | +72.60 | - | 12 | 32 | 0.00% |
| ZBRA221216P00410000 | 2021-11-01 11:06AM EST | 410.00 | 25.46 | 17.00 | 21.50 | 0.00 | - | 25 | 85 | 0.00% |
| ZBRA221216P00420000 | 2021-11-01 11:06AM EST | 420.00 | 28.07 | 20.00 | 24.00 | 0.00 | - | 33 | 33 | 0.00% |
| ZBRA221216P00430000 | 2022-01-04 11:00AM EST | 430.00 | 22.50 | 21.50 | 28.10 | 0.00 | - | 1 | 5 | 0.00% |
| ZBRA221216P00440000 | 2022-01-03 3:31PM EST | 440.00 | 21.00 | 26.60 | 32.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZBRA221216P00450000 | 2022-07-28 10:30AM EST | 450.00 | 110.67 | 109.60 | 118.70 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA221216P00460000 | 2021-11-10 7:01AM EST | 460.00 | 33.30 | 24.30 | 29.40 | 0.00 | - | 40 | 41 | 0.00% |
| ZBRA221216P00470000 | 2021-11-03 11:09AM EST | 470.00 | 40.59 | 34.70 | 38.50 | 0.00 | - | - | 11 | 0.00% |
| ZBRA221216P00480000 | 2021-11-12 10:49AM EST | 480.00 | 36.60 | 31.00 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA221216P00490000 | 2021-11-23 12:51PM EST | 490.00 | 35.57 | 38.70 | 42.20 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA221216P00500000 | 2021-11-16 3:25PM EST | 500.00 | 39.28 | 40.30 | 44.00 | 0.00 | - | 1 | 43 | 0.00% |
| ZBRA221216P00510000 | 2021-11-01 11:52AM EST | 510.00 | 60.40 | 46.50 | 51.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZBRA221216P00530000 | 2021-11-11 2:24PM EST | 530.00 | 56.10 | 45.30 | 49.90 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA221216P00540000 | 2021-11-02 12:09PM EST | 540.00 | 56.89 | 61.30 | 65.00 | 0.00 | - | 3 | 1 | 0.00% |
| ZBRA221216P00550000 | 2021-11-18 1:19PM EST | 550.00 | 58.10 | 60.90 | 65.50 | 0.00 | - | 1 | 8 | 0.00% |
| ZBRA221216P00560000 | 2021-11-04 9:57AM EST | 560.00 | 70.98 | 71.10 | 74.50 | 0.00 | - | - | 3 | 0.00% |
| ZBRA221216P00570000 | 2021-12-09 9:35AM EST | 570.00 | 67.90 | 77.70 | 85.90 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA221216P00580000 | 2021-11-10 7:01AM EST | 580.00 | 78.55 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA221216P00590000 | 2021-11-10 7:01AM EST | 590.00 | 87.07 | 74.00 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA221216P00600000 | 2021-12-15 9:37AM EST | 600.00 | 89.63 | 94.60 | 102.80 | 0.00 | - | 1 | 5 | 0.00% |
| ZBRA221216P00620000 | 2021-12-15 9:37AM EST | 620.00 | 101.26 | 107.50 | 116.80 | 0.00 | - | - | 1 | 0.00% |
| ZBRA221216P00700000 | 2021-11-10 7:01AM EST | 700.00 | 171.50 | 141.50 | 141.50 | 0.00 | - | - | 4 | 0.00% |
| ZBRA221216P00800000 | 2021-11-10 7:01AM EST | 800.00 | 269.90 | 218.50 | 217.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
