Deutsche Märkte öffnen in 8 Stunden 44 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
290,84+2,13 (+0,74%)
Börsenschluss: 04:00PM EDT
284,51 -6,33 (-2,18%)
Nachbörse: 06:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230421C002500002023-03-15 9:48AM EDT250.0040.1041.0047.000.00--463.09%
ZBRA230421C002700002023-03-15 9:48AM EDT270.0024.4926.8029.600.00-2351.23%
ZBRA230421C002800002023-03-13 10:55AM EDT280.0017.8020.4021.200.00-12644.34%
ZBRA230421C002900002023-03-20 11:58AM EDT290.0013.7014.3015.10-0.48-3.39%12742.15%
ZBRA230421C003000002023-03-20 11:58AM EDT300.009.209.6010.10+0.11+1.21%32540.13%
ZBRA230421C003100002023-03-20 3:05PM EDT310.005.505.306.60-1.50-21.43%72839.34%
ZBRA230421C003200002023-03-20 1:35PM EDT320.003.213.504.00-0.44-12.05%403638.29%
ZBRA230421C003300002023-03-20 2:13PM EDT330.001.700.652.00-0.34-16.67%93635.94%
ZBRA230421C003400002023-03-16 3:46PM EDT340.001.460.051.550.00-112538.89%
ZBRA230421C003500002023-03-09 3:01PM EDT350.003.700.400.70+1.95+111.43%112436.93%
ZBRA230421C003600002023-03-01 3:17PM EDT360.001.000.002.250.00-1253.59%
ZBRA230421C003700002023-02-21 11:47AM EDT370.002.160.001.100.00--149.62%
ZBRA230421C004000002023-02-16 2:57PM EDT400.001.200.002.400.00--1062.70%
ZBRA230421C004300002023-03-01 11:56AM EDT430.000.200.002.250.00--172.63%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230421P001700002023-03-02 4:36PM EDT170.000.050.001.750.00--297.95%
ZBRA230421P001800002023-03-02 3:55PM EDT180.000.050.001.000.00--1280.76%
ZBRA230421P001900002023-03-10 2:30PM EDT190.000.400.001.100.00-41373.88%
ZBRA230421P002000002023-03-10 2:30PM EDT200.000.450.001.450.00-81069.39%
ZBRA230421P002200002023-03-06 10:52AM EDT220.000.640.052.150.00-1958.94%
ZBRA230421P002300002023-02-24 3:48PM EDT230.001.550.101.900.00-101250.12%
ZBRA230421P002400002023-03-17 11:27AM EDT240.001.651.002.400.00-1653.46%
ZBRA230421P002500002023-03-17 12:43PM EDT250.003.400.603.800.00-62252.37%
ZBRA230421P002600002023-03-20 1:50PM EDT260.004.403.504.200.00-102644.80%
ZBRA230421P002700002023-03-20 1:17PM EDT270.006.505.406.60+1.34+25.97%91143.86%
ZBRA230421P002800002023-03-20 1:17PM EDT280.009.708.3012.60-1.55-13.78%42151.14%
ZBRA230421P002900002023-03-20 3:54PM EDT290.0012.7012.2013.10-0.21-1.63%94038.83%
ZBRA230421P003000002023-03-16 3:19PM EDT300.0015.6817.4018.300.00-162137.33%
ZBRA230421P003100002023-03-13 1:30PM EDT310.0027.4922.6028.200.00-11347.02%
ZBRA230421P003200002023-03-16 12:05PM EDT320.0030.5228.5035.300.00-1146.09%
ZBRA230421P003400002023-03-17 3:58PM EDT340.0053.8046.3053.200.00-1151.76%