Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
12.823,87 +229,35 (+1,82%) Euro Stoxx 50
3.485,38 +63,54 (+1,86%) Dow Jones 30
31.037,68 +69,86 (+0,23%) Gold
1.739,60 +3,10 (+0,18%) EUR/USD
1,0192 +0,0007 (+0,07%) BTC-EUR
20.021,79 +57,20 (+0,29%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220715C00270000 | 2022-05-20 11:06AM EDT | 270.00 | 56.70 | 25.30 | 26.80 | 0.00 | - | 1 | 0 | 50.24% |
| ZBRA220715C00290000 | 2022-07-06 9:32AM EDT | 290.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715C00300000 | 2022-07-06 2:10PM EDT | 300.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZBRA220715C00310000 | 2022-07-05 1:20PM EDT | 310.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA220715C00320000 | 2022-07-06 3:34PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBRA220715C00330000 | 2022-07-05 2:42PM EDT | 330.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA220715C00340000 | 2022-06-28 3:12PM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZBRA220715C00350000 | 2022-06-27 3:02PM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBRA220715C00360000 | 2022-06-29 1:43PM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00370000 | 2022-06-07 1:20PM EDT | 370.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ZBRA220715C00380000 | 2022-06-27 2:05PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00390000 | 2022-06-09 3:46PM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00400000 | 2022-06-24 11:22AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220715C00410000 | 2022-07-01 10:41AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ZBRA220715C00420000 | 2022-06-16 9:30AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220715C00490000 | 2022-06-14 2:01PM EDT | 490.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220715P00175000 | 2022-05-24 12:22PM EDT | 175.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 14 | 123.83% |
| ZBRA220715P00220000 | 2022-06-07 10:03AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220715P00230000 | 2022-06-22 9:53AM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00240000 | 2022-06-17 3:34PM EDT | 240.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00250000 | 2022-06-29 9:45AM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00260000 | 2022-07-01 12:09PM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBRA220715P00270000 | 2022-07-05 12:16PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBRA220715P00280000 | 2022-07-06 1:04PM EDT | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA220715P00290000 | 2022-07-06 1:32PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ZBRA220715P00300000 | 2022-06-29 12:53PM EDT | 300.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBRA220715P00310000 | 2022-07-06 3:12PM EDT | 310.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220715P00320000 | 2022-06-30 1:10PM EDT | 320.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220715P00330000 | 2022-07-06 3:58PM EDT | 330.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220715P00340000 | 2022-06-13 10:06AM EDT | 340.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00350000 | 2022-07-05 10:11AM EDT | 350.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00360000 | 2022-05-31 10:13AM EDT | 360.00 | 33.80 | 63.90 | 72.00 | 0.00 | - | - | 5 | 100.54% |
| ZBRA220715P00390000 | 2022-06-08 9:54AM EDT | 390.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00400000 | 2022-05-23 12:06PM EDT | 400.00 | 66.87 | 97.30 | 105.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
