Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
494,18-7,24 (-1,44%)
Börsenschluss: 04:00PM EST
493,00 -1,18 (-0,24%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220218C002500002022-01-19 11:05AM EST250.00270.23251.50261.000.00---215.22%
ZBRA220218C002700002022-01-03 12:02AM EST270.00335.00221.70230.000.00--1122.63%
ZBRA220218C003200002022-01-10 9:43AM EST320.00202.78181.50190.000.00--0149.19%
ZBRA220218C003300002021-11-10 7:01AM EST330.00208.00283.20288.000.00--0465.57%
ZBRA220218C003800002021-11-10 7:01AM EST380.00184.00233.70238.500.00--1383.69%
ZBRA220218C003900002021-11-10 7:01AM EST390.00130.20223.60228.400.00-10368.42%
ZBRA220218C004000002021-12-13 12:14AM EST400.00184.00134.90142.700.00--0174.14%
ZBRA220218C004100002022-01-03 11:25AM EST410.00125.4385.2093.500.00-1762.18%
ZBRA220218C004200002022-01-11 9:34AM EST420.00113.4677.4083.600.00-1260.32%
ZBRA220218C004300002021-11-01 10:58AM EST430.00115.60153.30157.000.00-12244.86%
ZBRA220218C004400002022-01-18 12:52PM EST440.0083.8561.0067.700.00-1258.79%
ZBRA220218C004500002022-01-11 2:05PM EST450.0087.0452.7057.500.00-1253.88%
ZBRA220218C004600002022-01-03 11:43AM EST460.00125.7745.7051.500.00-1354.71%
ZBRA220218C004700002022-01-10 3:29PM EST470.0067.5138.8046.000.00-2354.93%
ZBRA220218C004800002022-01-13 11:50AM EST480.0064.3031.0038.100.00-1150.87%
ZBRA220218C004900002022-01-10 3:29PM EST490.0052.0926.0031.800.00-2250.15%
ZBRA220218C005000002022-01-19 10:27AM EST500.0040.6019.2025.800.00-21053.10%
ZBRA220218C005100002022-01-21 9:52AM EST510.0021.4014.7019.80-14.70-40.72%12949.55%
ZBRA220218C005200002022-01-20 3:00PM EST520.0020.0012.6019.000.00-15454.89%
ZBRA220218C005300002022-01-21 11:21AM EST530.0015.9010.3012.60-2.90-15.43%23448.26%
ZBRA220218C005400002022-01-21 10:29AM EST540.0010.606.7010.50-3.92-27.00%183849.19%
ZBRA220218C005500002022-01-20 1:56PM EST550.0010.506.009.600.00-43252.12%
ZBRA220218C005600002022-01-21 11:02AM EST560.007.302.656.80-1.00-12.05%135449.67%
ZBRA220218C005700002022-01-18 9:30AM EST570.004.902.906.80-2.40-32.88%152953.89%
ZBRA220218C005800002022-01-21 11:03AM EST580.004.931.304.40+0.13+2.71%25250.45%
ZBRA220218C005900002022-01-21 3:28PM EST590.001.831.402.30-1.77-49.17%25645.60%
ZBRA220218C006000002022-01-21 3:27PM EST600.001.250.551.85-0.75-37.50%834546.42%
ZBRA220218C006100002022-01-21 10:41AM EST610.001.600.101.70-0.50-23.81%12648.52%
ZBRA220218C006200002022-01-07 2:14PM EST620.000.900.401.50-2.30-71.88%52750.10%
ZBRA220218C006300002022-01-13 9:34AM EST630.003.680.001.500.00-56052.83%
ZBRA220218C006400002022-01-14 10:56AM EST640.001.520.051.500.00-21455.49%
ZBRA220218C006500002022-01-13 1:21PM EST650.001.400.004.800.00-113163.84%
ZBRA220218C006600002022-01-20 10:30AM EST660.001.170.104.800.00-15666.82%
ZBRA220218C006700002022-01-20 10:30AM EST670.001.080.004.800.00-21369.14%
ZBRA220218C006800002022-01-06 10:32AM EST680.002.000.054.800.00-411671.85%
ZBRA220218C006900002022-01-04 3:51PM EST690.002.250.004.800.00-2374.21%
ZBRA220218C007000002022-01-07 9:56AM EST700.001.500.004.800.00-1776.65%
ZBRA220218C007100002021-12-27 2:20PM EST710.002.950.004.800.00--179.03%
ZBRA220218C007200002021-12-15 1:16PM EST720.004.000.004.800.00-52381.37%
ZBRA220218C007300002022-01-03 1:37PM EST730.000.650.004.800.00--183.65%
ZBRA220218C007400002021-12-17 3:01PM EST740.002.650.004.800.00-12685.90%
ZBRA220218C007600002021-12-16 3:07PM EST760.002.050.004.800.00-310690.26%
ZBRA220218C007800002021-12-10 11:17AM EST780.002.200.054.800.00-120194.64%
ZBRA220218C008000002021-11-10 7:01AM EST800.002.510.202.550.00--189.58%
ZBRA220218C008200002021-11-05 9:33AM EST820.001.150.705.000.00-31105.66%
ZBRA220218C008400002021-11-10 7:01AM EST840.001.100.002.350.00-1194.51%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220218P002500002022-01-07 3:31PM EST250.000.100.004.800.00-9999145.80%
ZBRA220218P002600002021-12-29 10:03AM EST260.000.330.004.800.00--0138.40%
ZBRA220218P002700002021-12-31 10:44AM EST270.000.100.004.800.00-10131.30%
ZBRA220218P003200002022-01-10 11:43AM EST320.000.250.004.800.00-131399.07%
ZBRA220218P003300002021-12-14 10:14AM EST330.001.490.000.800.00-31368.46%
ZBRA220218P003400002021-12-14 10:14AM EST340.001.510.004.800.00-3387.40%
ZBRA220218P003600002022-01-19 9:30AM EST360.000.600.000.000.00--025.00%
ZBRA220218P003700002022-01-21 3:47PM EST370.001.221.001.45+0.67+121.82%195261.62%
ZBRA220218P003800002021-12-30 9:46AM EST380.003.630.651.800.00-27056.85%
ZBRA220218P003900002022-01-19 3:34PM EST390.001.221.052.350.00-3355.82%
ZBRA220218P004000002022-01-18 3:14PM EST400.001.341.904.800.00-202160.12%
ZBRA220218P004100002022-01-21 12:21PM EST410.002.603.105.40-2.85-52.29%3358.58%
ZBRA220218P004200002022-01-13 1:17PM EST420.003.402.305.70+1.35+65.85%12252.02%
ZBRA220218P004300002022-01-21 9:48AM EST430.004.504.908.80+0.40+9.76%1855.95%
ZBRA220218P004400002022-01-21 9:48AM EST440.005.705.209.00+0.48+9.20%11350.53%
ZBRA220218P004500002022-01-21 10:04AM EST450.006.218.7012.20-0.69-10.00%511152.75%
ZBRA220218P004600002022-01-14 12:50PM EST460.009.4011.1013.60+3.40+56.67%11650.17%
ZBRA220218P004700002022-01-21 2:48PM EST470.0013.2312.3019.50+4.38+49.49%51550.21%
ZBRA220218P004800002022-01-21 3:56PM EST480.0018.0015.3020.00+7.00+63.64%8510550.17%
ZBRA220218P004900002022-01-21 12:31PM EST490.0018.6121.3024.90+1.41+8.20%365950.49%
ZBRA220218P005000002022-01-21 3:56PM EST500.0026.5025.1029.60+5.70+27.40%5113449.34%
ZBRA220218P005100002022-01-21 2:48PM EST510.0029.7029.8035.40+9.10+44.17%712749.15%
ZBRA220218P005200002022-01-14 10:10AM EST520.0021.6036.8044.500.00-42254.28%
ZBRA220218P005300002022-01-21 12:48PM EST530.0040.1043.7051.00+8.60+27.30%32053.56%
ZBRA220218P005400002022-01-21 2:12PM EST540.0047.9651.4055.60+16.16+50.82%77647.58%
ZBRA220218P005500002022-01-19 2:31PM EST550.0044.6056.3063.000.00-174046.22%
ZBRA220218P005600002022-01-21 2:12PM EST560.0063.4366.6071.50+13.43+26.86%72546.58%
ZBRA220218P005700002022-01-20 12:21PM EST570.0057.5574.6081.800.00-175951.56%
ZBRA220218P005800002022-01-19 10:05AM EST580.0059.6283.3093.000.00-12359.03%
ZBRA220218P005900002022-01-10 9:58AM EST590.0074.0792.90102.000.00-31759.94%
ZBRA220218P006000002022-01-10 11:23AM EST600.0081.10103.00110.800.00-43859.64%
ZBRA220218P006100002021-12-30 11:51AM EST610.0032.40112.40121.500.00-1665.52%
ZBRA220218P006200002022-01-05 3:10PM EST620.0060.29121.60131.000.00-1567.15%
ZBRA220218P006400002021-12-22 2:51PM EST640.0070.10142.00151.000.00-1173.55%
ZBRA220218P006500002021-11-10 7:01AM EST650.0083.6056.7060.800.00-100.00%
ZBRA220218P006600002022-01-03 11:38AM EST660.0081.00161.50170.900.00--279.20%
ZBRA220218P006800002021-12-27 10:04AM EST680.0094.90181.30191.000.00-2151.90%
ZBRA220218P007400002021-11-10 7:01AM EST740.00167.40128.50131.800.00--00.00%
ZBRA220218P007600002021-11-10 7:01AM EST760.00230.00145.90150.500.00--20.00%
ZBRA220218P008200002021-08-29 11:14PM EST820.00273.50307.50311.500.00--00.00%