Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
16.691,77 +62,78 (+0,38%) Euro Stoxx 50
4.506,27 +32,50 (+0,73%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.038,00 -8,40 (-0,41%) EUR/USD
1,0753 -0,0045 (-0,42%) Bitcoin EUR
40.545,47 +258,07 (+0,64%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231215C00100000 | 2023-11-08 11:24AM EST | 100.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA231215C00105000 | 2023-11-08 1:10PM EST | 105.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA231215C00115000 | 2023-11-08 1:11PM EST | 115.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA231215C00165000 | 2023-10-16 8:40AM EST | 165.00 | 46.30 | 46.50 | 56.40 | 0.00 | - | - | 1 | 0.00% |
| ZBRA231215C00170000 | 2023-11-15 9:55AM EST | 170.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ZBRA231215C00175000 | 2023-11-13 1:14PM EST | 175.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA231215C00180000 | 2023-11-06 9:49AM EST | 180.00 | 34.00 | 50.40 | 59.00 | 0.00 | - | - | 1 | 126.81% |
| ZBRA231215C00190000 | 2023-11-06 10:34AM EST | 190.00 | 23.00 | 40.30 | 49.00 | 0.00 | - | 5 | 27 | 104.83% |
| ZBRA231215C00195000 | 2023-12-04 9:58AM EST | 195.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZBRA231215C00200000 | 2023-11-14 9:41AM EST | 200.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ZBRA231215C00210000 | 2023-12-01 12:08PM EST | 210.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| ZBRA231215C00220000 | 2023-12-05 12:46PM EST | 220.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| ZBRA231215C00230000 | 2023-12-07 3:14PM EST | 230.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 0.00% |
| ZBRA231215C00240000 | 2023-12-07 12:36PM EST | 240.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 6.25% |
| ZBRA231215C00250000 | 2023-12-07 2:41PM EST | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| ZBRA231215C00260000 | 2023-12-01 10:21AM EST | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 12.50% |
| ZBRA231215C00270000 | 2023-11-21 12:10PM EST | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 25.00% |
| ZBRA231215C00280000 | 2023-12-07 11:14AM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 25.00% |
| ZBRA231215C00290000 | 2023-10-30 12:06PM EST | 290.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 2 | 85 | 79.20% |
| ZBRA231215C00300000 | 2023-11-29 9:30AM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 68 | 25.00% |
| ZBRA231215C00310000 | 2023-10-24 11:50AM EST | 310.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 143.80% |
| ZBRA231215C00320000 | 2023-12-06 10:40AM EST | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| ZBRA231215C00330000 | 2023-11-15 1:49PM EST | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 50.00% |
| ZBRA231215C00340000 | 2023-08-25 11:23AM EST | 340.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 1 | 13 | 168.55% |
| ZBRA231215C00350000 | 2023-09-20 9:10AM EST | 350.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 185.50% |
| ZBRA231215C00360000 | 2023-10-25 10:06AM EST | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 194.78% |
| ZBRA231215C00370000 | 2023-11-08 2:53PM EST | 370.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| ZBRA231215C00380000 | 2023-10-13 10:45AM EST | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 212.21% |
| ZBRA231215C00390000 | 2023-10-05 8:45AM EST | 390.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 219.43% |
| ZBRA231215C00400000 | 2023-11-21 9:32AM EST | 400.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| ZBRA231215C00410000 | 2023-07-25 10:46AM EST | 410.00 | 2.10 | 0.00 | 4.20 | 0.00 | - | 24 | 114 | 229.66% |
| ZBRA231215C00420000 | 2023-10-13 10:45AM EST | 420.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 102 | 243.43% |
| ZBRA231215C00430000 | 2023-07-28 1:13PM EST | 430.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 1 | 11 | 226.90% |
| ZBRA231215C00440000 | 2023-05-08 2:43PM EST | 440.00 | 1.35 | 0.25 | 0.65 | 0.00 | - | 1 | 5 | 195.02% |
| ZBRA231215C00450000 | 2023-08-01 12:58PM EST | 450.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 4 | 18 | 258.64% |
| ZBRA231215C00460000 | 2023-10-13 10:45AM EST | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 25 | 55 | 270.80% |
| ZBRA231215C00470000 | 2023-06-08 8:54AM EST | 470.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 227.34% |
| ZBRA231215C00480000 | 2023-06-08 8:54AM EST | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 232.81% |
| ZBRA231215C00490000 | 2023-04-14 9:01AM EST | 490.00 | 1.65 | 0.00 | 0.30 | 0.00 | - | - | 4 | 194.34% |
| ZBRA231215C00500000 | 2023-10-18 9:25AM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 328 | 50.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231215P00105000 | 2023-11-17 3:09PM EST | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZBRA231215P00115000 | 2023-10-26 10:02AM EST | 115.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 192.97% |
| ZBRA231215P00120000 | 2023-11-10 12:29PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 50.00% |
| ZBRA231215P00125000 | 2023-11-13 1:21PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ZBRA231215P00130000 | 2023-11-09 10:20AM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ZBRA231215P00135000 | 2023-04-24 12:41PM EST | 135.00 | 1.05 | 1.00 | 2.35 | 0.00 | - | 1 | 2 | 240.14% |
| ZBRA231215P00140000 | 2023-10-13 12:28PM EST | 140.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 202.44% |
| ZBRA231215P00145000 | 2023-01-06 12:03PM EST | 145.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 281.81% |
| ZBRA231215P00150000 | 2023-10-26 12:26PM EST | 150.00 | 1.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 132.03% |
| ZBRA231215P00155000 | 2023-11-13 9:57AM EST | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| ZBRA231215P00160000 | 2023-11-10 3:23PM EST | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| ZBRA231215P00165000 | 2023-11-22 1:51PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| ZBRA231215P00170000 | 2023-11-28 3:47PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 111 | 50.00% |
| ZBRA231215P00175000 | 2023-11-30 3:38PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| ZBRA231215P00180000 | 2023-11-13 11:46AM EST | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 50.00% |
| ZBRA231215P00185000 | 2023-11-20 9:36AM EST | 185.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| ZBRA231215P00190000 | 2023-11-30 1:36PM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 25.00% |
| ZBRA231215P00195000 | 2023-11-27 9:57AM EST | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 25.00% |
| ZBRA231215P00200000 | 2023-12-04 10:58AM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| ZBRA231215P00210000 | 2023-12-06 1:52PM EST | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| ZBRA231215P00230000 | 2023-12-06 2:38PM EST | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 3.13% |
| ZBRA231215P00240000 | 2023-12-05 9:41AM EST | 240.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| ZBRA231215P00250000 | 2023-11-08 2:34PM EST | 250.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 38 | 11 | 0.00% |
| ZBRA231215P00260000 | 2023-11-09 3:02PM EST | 260.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 100 | 85 | 0.00% |
| ZBRA231215P00270000 | 2023-10-25 1:59PM EST | 270.00 | 71.60 | 37.10 | 46.00 | 0.00 | - | 91 | 0 | 116.70% |
| ZBRA231215P00280000 | 2023-11-01 1:42PM EST | 280.00 | 85.00 | 34.20 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA231215P00290000 | 2023-10-11 2:16PM EST | 290.00 | 69.40 | 79.00 | 88.60 | 0.00 | - | 48 | 0 | 330.82% |
| ZBRA231215P00300000 | 2023-10-11 1:55PM EST | 300.00 | 80.30 | 89.10 | 98.70 | 0.00 | - | 7 | 0 | 349.12% |
| ZBRA231215P00310000 | 2023-08-03 9:06AM EST | 310.00 | 70.28 | 37.70 | 39.50 | 0.00 | - | 16 | 30 | 0.00% |
| ZBRA231215P00320000 | 2023-07-27 10:44AM EST | 320.00 | 31.30 | 52.00 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA231215P00330000 | 2023-08-02 2:25PM EST | 330.00 | 88.70 | 50.10 | 55.80 | 0.00 | - | 30 | 0 | 0.00% |
| ZBRA231215P00360000 | 2023-03-13 9:01AM EST | 360.00 | 83.70 | 64.70 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA231215P00420000 | 2022-11-25 9:30AM EST | 420.00 | 149.34 | 167.00 | 177.00 | 0.00 | - | 11 | 11 | 0.00% |
