Deutsche Märkte öffnen in 3 Stunden 56 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
526,92+11,09 (+2,15%)
Börsenschluss: 4:00PM EDT
526,92 0,00 (0,00%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA211119C002400002021-08-25 5:30PM EDT240.00306.35317.90321.900.00-11308.81%
ZBRA211119C002800002021-08-25 5:30PM EDT280.00225.19278.00282.000.00--1261.05%
ZBRA211119C002900002021-10-08 10:23AM EDT290.00208.00234.50239.000.00-11114.67%
ZBRA211119C003500002021-09-28 10:50AM EDT350.00182.20174.50178.800.00-1181.25%
ZBRA211119C003700002021-09-08 9:32AM EDT370.00210.400.000.000.00-110.00%
ZBRA211119C003800002021-08-25 5:30PM EDT380.00167.96178.80182.200.00-21167.95%
ZBRA211119C004000002021-08-25 5:30PM EDT400.0082.50159.10162.800.00--0152.76%
ZBRA211119C004300002021-10-15 10:11AM EDT430.0088.9096.00100.50-16.56-15.70%3453.61%
ZBRA211119C004400002021-08-25 5:30PM EDT440.0078.40120.60123.900.00-12124.34%
ZBRA211119C004500002021-09-30 10:16AM EDT450.0083.9077.5081.800.00-1148.74%
ZBRA211119C004600002021-10-11 10:46AM EDT460.0050.6069.2072.600.00-3446.19%
ZBRA211119C004700002021-09-29 12:40PM EDT470.0066.9160.3064.200.00-1445.24%
ZBRA211119C004800002021-10-18 11:19AM EDT480.0049.2051.8055.20-57.00-53.67%39842.18%
ZBRA211119C004900002021-10-15 1:11PM EDT490.0038.5043.5047.30+8.90+30.07%23440.91%
ZBRA211119C005000002021-10-18 10:25AM EDT500.0032.2036.6038.70+4.00+14.18%12737.53%
ZBRA211119C005100002021-10-18 3:43PM EDT510.0031.0529.0031.80+8.05+35.00%37036.48%
ZBRA211119C005200002021-10-18 3:57PM EDT520.0025.2323.0025.80+7.53+42.54%89435.86%
ZBRA211119C005300002021-10-18 3:57PM EDT530.0019.8219.0019.90+5.82+41.57%72034.30%
ZBRA211119C005400002021-10-18 3:58PM EDT540.0014.9014.4015.40+4.80+47.52%159033.82%
ZBRA211119C005500002021-10-18 1:51PM EDT550.009.739.3011.70+2.19+29.05%822533.47%
ZBRA211119C005600002021-10-18 3:43PM EDT560.007.407.909.60+1.10+17.46%1544534.85%
ZBRA211119C005700002021-10-18 3:47PM EDT570.005.905.706.50+2.05+53.25%69033.25%
ZBRA211119C005800002021-10-18 3:44PM EDT580.003.834.004.80+1.25+48.45%624633.37%
ZBRA211119C005900002021-10-18 3:52PM EDT590.003.122.703.20+1.10+54.46%63132.61%
ZBRA211119C006000002021-10-18 12:00PM EDT600.001.621.703.00+0.12+8.00%1062935.24%
ZBRA211119C006100002021-10-04 2:14PM EDT610.001.800.402.250.00-115235.63%
ZBRA211119C006200002021-10-18 3:52PM EDT620.001.510.702.75+0.31+25.83%628440.46%
ZBRA211119C006300002021-10-18 3:51PM EDT630.001.200.051.20-0.15-11.11%280236.06%
ZBRA211119C006400002021-10-18 3:51PM EDT640.000.010.000.60-3.49-99.71%28516934.05%
ZBRA211119C006500002021-09-21 11:19AM EDT650.002.440.002.250.00--346.60%
ZBRA211119C006600002021-09-23 12:14PM EDT660.002.010.002.200.00-21048.90%
ZBRA211119C006800002021-09-29 3:26PM EDT680.000.500.002.150.00-11853.52%
ZBRA211119C007000002021-08-18 11:42AM EDT700.002.350.253.500.00-812356.57%
ZBRA211119C007200002021-08-25 5:30PM EDT720.002.700.002.500.00-3456.58%
ZBRA211119C007400002021-09-20 10:29AM EDT740.000.050.052.150.00-2859.25%
ZBRA211119C007600002021-08-25 5:30PM EDT760.001.500.002.250.00-1363.22%
ZBRA211119C007800002021-08-25 5:30PM EDT780.001.000.001.500.00--162.82%
ZBRA211119C008000002021-09-02 12:41PM EDT800.000.100.052.200.00-1170.31%
ZBRA211119C008300002021-10-13 2:34PM EDT830.000.15-0.150.00--29058.30%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA211119P002400002021-10-18 1:01PM EDT240.000.200.002.15-4.71-95.93%11131.06%
ZBRA211119P003200002021-08-25 5:30PM EDT320.003.803.302.150.00--1103.56%
ZBRA211119P003300002021-08-25 5:30PM EDT330.005.003.502.150.00--198.88%
ZBRA211119P003500002021-10-04 1:18PM EDT350.000.550.002.200.00-12873.68%
ZBRA211119P003600002021-08-25 5:30PM EDT360.003.590.202.300.00-10170.87%
ZBRA211119P003700002021-10-08 9:36AM EDT370.000.600.152.350.00-12766.50%
ZBRA211119P003800002021-08-25 5:30PM EDT380.002.750.002.450.00-1761.99%
ZBRA211119P003900002021-09-29 2:13PM EDT390.000.900.252.600.00-2759.47%
ZBRA211119P004000002021-10-08 9:38AM EDT400.000.880.301.45-1.18-57.28%22650.49%
ZBRA211119P004100002021-10-13 10:11AM EDT410.002.600.001.850.00--753.98%
ZBRA211119P004200002021-10-18 3:51PM EDT420.001.950.401.95-1.55-44.29%281750.33%
ZBRA211119P004300002021-10-18 3:51PM EDT430.001.010.302.40-4.49-81.64%2801348.41%
ZBRA211119P004400002021-10-15 3:15PM EDT440.002.940.853.40-2.76-48.42%1216948.30%
ZBRA211119P004500002021-10-18 1:01PM EDT450.003.151.204.70-2.65-45.69%25048.18%
ZBRA211119P004600002021-10-18 10:55AM EDT460.004.703.304.00-2.40-33.80%12141.17%
ZBRA211119P004700002021-10-18 11:08AM EDT470.006.124.607.10-2.68-30.45%154544.81%
ZBRA211119P004800002021-10-18 2:08PM EDT480.006.906.307.10-4.90-41.53%816139.51%
ZBRA211119P004900002021-10-18 3:39PM EDT490.009.176.009.70-4.13-31.05%2866139.55%
ZBRA211119P005000002021-10-18 3:39PM EDT500.0011.5910.0011.40-6.71-36.67%27336.84%
ZBRA211119P005100002021-10-18 1:44PM EDT510.0015.9013.7014.50-10.20-39.08%33835.83%
ZBRA211119P005200002021-10-18 1:44PM EDT520.0020.0917.3018.40-15.11-42.93%233435.09%
ZBRA211119P005300002021-10-15 10:46AM EDT530.0030.6021.7023.10-8.37-21.48%44334.50%
ZBRA211119P005400002021-10-15 3:01PM EDT540.0034.3027.2029.10-15.93-31.71%12834.84%
ZBRA211119P005500002021-10-15 12:49PM EDT550.0042.2033.5035.70-7.35-14.83%13135.06%
ZBRA211119P005600002021-10-14 3:34PM EDT560.0055.7440.4042.800.00-10113935.08%
ZBRA211119P005700002021-10-18 11:23AM EDT570.0053.1548.0050.10-11.93-18.33%12134.35%
ZBRA211119P005800002021-10-12 2:59PM EDT580.0083.4055.3059.000.00-13236.04%
ZBRA211119P005900002021-10-12 2:59PM EDT590.0092.6564.6067.300.00-12435.53%
ZBRA211119P006000002021-09-09 3:11PM EDT600.0041.86101.30104.600.00-7589.63%
ZBRA211119P006200002021-09-22 2:50PM EDT620.0077.2092.7096.000.00--041.10%
ZBRA211119P006600002021-09-08 10:35AM EDT660.0089.10163.00167.500.00-10118.25%
ZBRA211119P006800002021-09-09 3:50PM EDT680.00105.80179.80182.700.00-11118.05%
ZBRA211119P007100002021-09-28 9:36AM EDT710.00173.20181.70185.500.00--061.85%
ZBRA211119P007300002021-09-28 9:36AM EDT730.00193.20201.90205.500.00--052.49%
ZBRA211119P008200002021-08-25 5:30PM EDT820.00273.50258.50262.500.00--00.00%