Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.035,01 -67,20 (-0,22%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220218C00250000 | 2022-01-19 11:05AM EST | 250.00 | 270.23 | 251.50 | 261.00 | 0.00 | - | - | - | 215.22% |
| ZBRA220218C00270000 | 2022-01-03 12:02AM EST | 270.00 | 335.00 | 221.70 | 230.00 | 0.00 | - | - | 1 | 122.63% |
| ZBRA220218C00320000 | 2022-01-10 9:43AM EST | 320.00 | 202.78 | 181.50 | 190.00 | 0.00 | - | - | 0 | 149.19% |
| ZBRA220218C00330000 | 2021-11-10 7:01AM EST | 330.00 | 208.00 | 283.20 | 288.00 | 0.00 | - | - | 0 | 465.57% |
| ZBRA220218C00380000 | 2021-11-10 7:01AM EST | 380.00 | 184.00 | 233.70 | 238.50 | 0.00 | - | - | 1 | 383.69% |
| ZBRA220218C00390000 | 2021-11-10 7:01AM EST | 390.00 | 130.20 | 223.60 | 228.40 | 0.00 | - | 1 | 0 | 368.42% |
| ZBRA220218C00400000 | 2021-12-13 12:14AM EST | 400.00 | 184.00 | 134.90 | 142.70 | 0.00 | - | - | 0 | 174.14% |
| ZBRA220218C00410000 | 2022-01-03 11:25AM EST | 410.00 | 125.43 | 85.20 | 93.50 | 0.00 | - | 1 | 7 | 62.18% |
| ZBRA220218C00420000 | 2022-01-11 9:34AM EST | 420.00 | 113.46 | 77.40 | 83.60 | 0.00 | - | 1 | 2 | 60.32% |
| ZBRA220218C00430000 | 2021-11-01 10:58AM EST | 430.00 | 115.60 | 153.30 | 157.00 | 0.00 | - | 1 | 2 | 244.86% |
| ZBRA220218C00440000 | 2022-01-18 12:52PM EST | 440.00 | 83.85 | 61.00 | 67.70 | 0.00 | - | 1 | 2 | 58.79% |
| ZBRA220218C00450000 | 2022-01-11 2:05PM EST | 450.00 | 87.04 | 52.70 | 57.50 | 0.00 | - | 1 | 2 | 53.88% |
| ZBRA220218C00460000 | 2022-01-03 11:43AM EST | 460.00 | 125.77 | 45.70 | 51.50 | 0.00 | - | 1 | 3 | 54.71% |
| ZBRA220218C00470000 | 2022-01-10 3:29PM EST | 470.00 | 67.51 | 38.80 | 46.00 | 0.00 | - | 2 | 3 | 54.93% |
| ZBRA220218C00480000 | 2022-01-13 11:50AM EST | 480.00 | 64.30 | 31.00 | 38.10 | 0.00 | - | 1 | 1 | 50.87% |
| ZBRA220218C00490000 | 2022-01-10 3:29PM EST | 490.00 | 52.09 | 26.00 | 31.80 | 0.00 | - | 2 | 2 | 50.15% |
| ZBRA220218C00500000 | 2022-01-19 10:27AM EST | 500.00 | 40.60 | 19.20 | 25.80 | 0.00 | - | 2 | 10 | 53.10% |
| ZBRA220218C00510000 | 2022-01-21 9:52AM EST | 510.00 | 21.40 | 14.70 | 19.80 | -14.70 | -40.72% | 1 | 29 | 49.55% |
| ZBRA220218C00520000 | 2022-01-20 3:00PM EST | 520.00 | 20.00 | 12.60 | 19.00 | 0.00 | - | 1 | 54 | 54.89% |
| ZBRA220218C00530000 | 2022-01-21 11:21AM EST | 530.00 | 15.90 | 10.30 | 12.60 | -2.90 | -15.43% | 2 | 34 | 48.26% |
| ZBRA220218C00540000 | 2022-01-21 10:29AM EST | 540.00 | 10.60 | 6.70 | 10.50 | -3.92 | -27.00% | 18 | 38 | 49.19% |
| ZBRA220218C00550000 | 2022-01-20 1:56PM EST | 550.00 | 10.50 | 6.00 | 9.60 | 0.00 | - | 4 | 32 | 52.12% |
| ZBRA220218C00560000 | 2022-01-21 11:02AM EST | 560.00 | 7.30 | 2.65 | 6.80 | -1.00 | -12.05% | 1 | 354 | 49.67% |
| ZBRA220218C00570000 | 2022-01-18 9:30AM EST | 570.00 | 4.90 | 2.90 | 6.80 | -2.40 | -32.88% | 15 | 29 | 53.89% |
| ZBRA220218C00580000 | 2022-01-21 11:03AM EST | 580.00 | 4.93 | 1.30 | 4.40 | +0.13 | +2.71% | 2 | 52 | 50.45% |
| ZBRA220218C00590000 | 2022-01-21 3:28PM EST | 590.00 | 1.83 | 1.40 | 2.30 | -1.77 | -49.17% | 2 | 56 | 45.60% |
| ZBRA220218C00600000 | 2022-01-21 3:27PM EST | 600.00 | 1.25 | 0.55 | 1.85 | -0.75 | -37.50% | 8 | 345 | 46.42% |
| ZBRA220218C00610000 | 2022-01-21 10:41AM EST | 610.00 | 1.60 | 0.10 | 1.70 | -0.50 | -23.81% | 1 | 26 | 48.52% |
| ZBRA220218C00620000 | 2022-01-07 2:14PM EST | 620.00 | 0.90 | 0.40 | 1.50 | -2.30 | -71.88% | 5 | 27 | 50.10% |
| ZBRA220218C00630000 | 2022-01-13 9:34AM EST | 630.00 | 3.68 | 0.00 | 1.50 | 0.00 | - | 5 | 60 | 52.83% |
| ZBRA220218C00640000 | 2022-01-14 10:56AM EST | 640.00 | 1.52 | 0.05 | 1.50 | 0.00 | - | 2 | 14 | 55.49% |
| ZBRA220218C00650000 | 2022-01-13 1:21PM EST | 650.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 131 | 63.84% |
| ZBRA220218C00660000 | 2022-01-20 10:30AM EST | 660.00 | 1.17 | 0.10 | 4.80 | 0.00 | - | 1 | 56 | 66.82% |
| ZBRA220218C00670000 | 2022-01-20 10:30AM EST | 670.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 69.14% |
| ZBRA220218C00680000 | 2022-01-06 10:32AM EST | 680.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 4 | 116 | 71.85% |
| ZBRA220218C00690000 | 2022-01-04 3:51PM EST | 690.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 74.21% |
| ZBRA220218C00700000 | 2022-01-07 9:56AM EST | 700.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 76.65% |
| ZBRA220218C00710000 | 2021-12-27 2:20PM EST | 710.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.03% |
| ZBRA220218C00720000 | 2021-12-15 1:16PM EST | 720.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 5 | 23 | 81.37% |
| ZBRA220218C00730000 | 2022-01-03 1:37PM EST | 730.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.65% |
| ZBRA220218C00740000 | 2021-12-17 3:01PM EST | 740.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 85.90% |
| ZBRA220218C00760000 | 2021-12-16 3:07PM EST | 760.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 3 | 106 | 90.26% |
| ZBRA220218C00780000 | 2021-12-10 11:17AM EST | 780.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | 1 | 201 | 94.64% |
| ZBRA220218C00800000 | 2021-11-10 7:01AM EST | 800.00 | 2.51 | 0.20 | 2.55 | 0.00 | - | - | 1 | 89.58% |
| ZBRA220218C00820000 | 2021-11-05 9:33AM EST | 820.00 | 1.15 | 0.70 | 5.00 | 0.00 | - | 3 | 1 | 105.66% |
| ZBRA220218C00840000 | 2021-11-10 7:01AM EST | 840.00 | 1.10 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 94.51% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220218P00250000 | 2022-01-07 3:31PM EST | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 99 | 99 | 145.80% |
| ZBRA220218P00260000 | 2021-12-29 10:03AM EST | 260.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 0 | 138.40% |
| ZBRA220218P00270000 | 2021-12-31 10:44AM EST | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 131.30% |
| ZBRA220218P00320000 | 2022-01-10 11:43AM EST | 320.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 13 | 13 | 99.07% |
| ZBRA220218P00330000 | 2021-12-14 10:14AM EST | 330.00 | 1.49 | 0.00 | 0.80 | 0.00 | - | 3 | 13 | 68.46% |
| ZBRA220218P00340000 | 2021-12-14 10:14AM EST | 340.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 87.40% |
| ZBRA220218P00360000 | 2022-01-19 9:30AM EST | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZBRA220218P00370000 | 2022-01-21 3:47PM EST | 370.00 | 1.22 | 1.00 | 1.45 | +0.67 | +121.82% | 19 | 52 | 61.62% |
| ZBRA220218P00380000 | 2021-12-30 9:46AM EST | 380.00 | 3.63 | 0.65 | 1.80 | 0.00 | - | 27 | 0 | 56.85% |
| ZBRA220218P00390000 | 2022-01-19 3:34PM EST | 390.00 | 1.22 | 1.05 | 2.35 | 0.00 | - | 3 | 3 | 55.82% |
| ZBRA220218P00400000 | 2022-01-18 3:14PM EST | 400.00 | 1.34 | 1.90 | 4.80 | 0.00 | - | 20 | 21 | 60.12% |
| ZBRA220218P00410000 | 2022-01-21 12:21PM EST | 410.00 | 2.60 | 3.10 | 5.40 | -2.85 | -52.29% | 3 | 3 | 58.58% |
| ZBRA220218P00420000 | 2022-01-13 1:17PM EST | 420.00 | 3.40 | 2.30 | 5.70 | +1.35 | +65.85% | 1 | 22 | 52.02% |
| ZBRA220218P00430000 | 2022-01-21 9:48AM EST | 430.00 | 4.50 | 4.90 | 8.80 | +0.40 | +9.76% | 1 | 8 | 55.95% |
| ZBRA220218P00440000 | 2022-01-21 9:48AM EST | 440.00 | 5.70 | 5.20 | 9.00 | +0.48 | +9.20% | 1 | 13 | 50.53% |
| ZBRA220218P00450000 | 2022-01-21 10:04AM EST | 450.00 | 6.21 | 8.70 | 12.20 | -0.69 | -10.00% | 5 | 111 | 52.75% |
| ZBRA220218P00460000 | 2022-01-14 12:50PM EST | 460.00 | 9.40 | 11.10 | 13.60 | +3.40 | +56.67% | 1 | 16 | 50.17% |
| ZBRA220218P00470000 | 2022-01-21 2:48PM EST | 470.00 | 13.23 | 12.30 | 19.50 | +4.38 | +49.49% | 5 | 15 | 50.21% |
| ZBRA220218P00480000 | 2022-01-21 3:56PM EST | 480.00 | 18.00 | 15.30 | 20.00 | +7.00 | +63.64% | 85 | 105 | 50.17% |
| ZBRA220218P00490000 | 2022-01-21 12:31PM EST | 490.00 | 18.61 | 21.30 | 24.90 | +1.41 | +8.20% | 36 | 59 | 50.49% |
| ZBRA220218P00500000 | 2022-01-21 3:56PM EST | 500.00 | 26.50 | 25.10 | 29.60 | +5.70 | +27.40% | 51 | 134 | 49.34% |
| ZBRA220218P00510000 | 2022-01-21 2:48PM EST | 510.00 | 29.70 | 29.80 | 35.40 | +9.10 | +44.17% | 7 | 127 | 49.15% |
| ZBRA220218P00520000 | 2022-01-14 10:10AM EST | 520.00 | 21.60 | 36.80 | 44.50 | 0.00 | - | 4 | 22 | 54.28% |
| ZBRA220218P00530000 | 2022-01-21 12:48PM EST | 530.00 | 40.10 | 43.70 | 51.00 | +8.60 | +27.30% | 3 | 20 | 53.56% |
| ZBRA220218P00540000 | 2022-01-21 2:12PM EST | 540.00 | 47.96 | 51.40 | 55.60 | +16.16 | +50.82% | 7 | 76 | 47.58% |
| ZBRA220218P00550000 | 2022-01-19 2:31PM EST | 550.00 | 44.60 | 56.30 | 63.00 | 0.00 | - | 1 | 740 | 46.22% |
| ZBRA220218P00560000 | 2022-01-21 2:12PM EST | 560.00 | 63.43 | 66.60 | 71.50 | +13.43 | +26.86% | 7 | 25 | 46.58% |
| ZBRA220218P00570000 | 2022-01-20 12:21PM EST | 570.00 | 57.55 | 74.60 | 81.80 | 0.00 | - | 1 | 759 | 51.56% |
| ZBRA220218P00580000 | 2022-01-19 10:05AM EST | 580.00 | 59.62 | 83.30 | 93.00 | 0.00 | - | 1 | 23 | 59.03% |
| ZBRA220218P00590000 | 2022-01-10 9:58AM EST | 590.00 | 74.07 | 92.90 | 102.00 | 0.00 | - | 3 | 17 | 59.94% |
| ZBRA220218P00600000 | 2022-01-10 11:23AM EST | 600.00 | 81.10 | 103.00 | 110.80 | 0.00 | - | 4 | 38 | 59.64% |
| ZBRA220218P00610000 | 2021-12-30 11:51AM EST | 610.00 | 32.40 | 112.40 | 121.50 | 0.00 | - | 1 | 6 | 65.52% |
| ZBRA220218P00620000 | 2022-01-05 3:10PM EST | 620.00 | 60.29 | 121.60 | 131.00 | 0.00 | - | 1 | 5 | 67.15% |
| ZBRA220218P00640000 | 2021-12-22 2:51PM EST | 640.00 | 70.10 | 142.00 | 151.00 | 0.00 | - | 1 | 1 | 73.55% |
| ZBRA220218P00650000 | 2021-11-10 7:01AM EST | 650.00 | 83.60 | 56.70 | 60.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220218P00660000 | 2022-01-03 11:38AM EST | 660.00 | 81.00 | 161.50 | 170.90 | 0.00 | - | - | 2 | 79.20% |
| ZBRA220218P00680000 | 2021-12-27 10:04AM EST | 680.00 | 94.90 | 181.30 | 191.00 | 0.00 | - | 2 | 1 | 51.90% |
| ZBRA220218P00740000 | 2021-11-10 7:01AM EST | 740.00 | 167.40 | 128.50 | 131.80 | 0.00 | - | - | 0 | 0.00% |
| ZBRA220218P00760000 | 2021-11-10 7:01AM EST | 760.00 | 230.00 | 145.90 | 150.50 | 0.00 | - | - | 2 | 0.00% |
| ZBRA220218P00820000 | 2021-08-29 11:14PM EST | 820.00 | 273.50 | 307.50 | 311.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
