Deutsche Märkte geschlossen
DAX
15.544,39-96,08(-0,61%)Euro Stoxx 50
4.089,30-27,47(-0,67%)Dow Jones 30
34.920,37-164,16(-0,47%)Gold
1.817,10-18,70(-1,02%)EUR/USD
1,1868-0,0028(-0,24%)BTC-EUR
33.209,90-505,36(-1,50%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
552,27+4,17 (+0,76%)
Ab 3:56PM EDT. Markt geöffnet.
Callsfür20. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA210820C00190000 | 2021-03-15 12:08AM EDT | 190.00 | 283.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA210820C00210000 | 2021-03-01 10:30AM EDT | 210.00 | 300.70 | 271.50 | 276.40 | 0.00 | - | - | 1 | 0.00% |
| ZBRA210820C00250000 | 2021-01-29 10:39AM EDT | 250.00 | 145.50 | 250.10 | 254.50 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA210820C00260000 | 2021-05-17 9:30AM EDT | 260.00 | 224.38 | 246.30 | 250.60 | 0.00 | - | - | 1 | 0.00% |
| ZBRA210820C00280000 | 2020-12-31 10:30AM EDT | 280.00 | 114.69 | 118.50 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA210820C00290000 | 2021-07-15 1:08PM EDT | 290.00 | 235.00 | 259.50 | 263.80 | 0.00 | - | 1 | 3 | 138.79% |
| ZBRA210820C00300000 | 2021-02-03 11:27AM EDT | 300.00 | 117.73 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA210820C00310000 | 2021-02-19 2:13PM EDT | 310.00 | 186.50 | 152.60 | 156.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA210820C00330000 | 2021-06-23 2:07PM EDT | 330.00 | 175.00 | 216.00 | 220.70 | 0.00 | - | 1 | 11 | 0.00% |
| ZBRA210820C00340000 | 2021-07-19 9:32AM EDT | 340.00 | 163.50 | 209.60 | 214.00 | 0.00 | - | 1 | 0 | 110.62% |
| ZBRA210820C00350000 | 2021-07-26 10:22AM EDT | 350.00 | 193.85 | 200.00 | 204.10 | 0.00 | - | 1 | 1 | 106.01% |
| ZBRA210820C00360000 | 2021-04-16 1:17PM EDT | 360.00 | 155.37 | 127.00 | 131.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA210820C00370000 | 2021-03-23 2:42PM EDT | 370.00 | 105.80 | 129.80 | 133.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA210820C00380000 | 2021-07-07 10:09AM EDT | 380.00 | 159.84 | 170.50 | 173.90 | 0.00 | - | 1 | 5 | 87.55% |
| ZBRA210820C00390000 | 2021-07-12 10:18AM EDT | 390.00 | 153.85 | 161.50 | 163.70 | 0.00 | - | 1 | 4 | 63.62% |
| ZBRA210820C00400000 | 2021-07-27 2:40PM EDT | 400.00 | 136.20 | 150.50 | 154.10 | 0.00 | - | 1 | 5 | 79.10% |
| ZBRA210820C00410000 | 2021-05-06 10:22AM EDT | 410.00 | 68.50 | 107.80 | 110.50 | 0.00 | - | 1 | 6 | 0.00% |
| ZBRA210820C00420000 | 2021-05-25 11:49AM EDT | 420.00 | 92.55 | 93.30 | 96.60 | 0.00 | - | 3 | 0 | 0.00% |
| ZBRA210820C00430000 | 2021-06-29 3:54PM EDT | 430.00 | 107.00 | 116.20 | 121.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZBRA210820C00440000 | 2021-07-07 2:23PM EDT | 440.00 | 104.07 | 110.90 | 114.60 | 0.00 | - | 10 | 14 | 62.61% |
| ZBRA210820C00450000 | 2021-07-21 12:21PM EDT | 450.00 | 81.49 | 101.20 | 104.60 | 0.00 | - | 1 | 39 | 57.65% |
| ZBRA210820C00460000 | 2021-07-08 3:41PM EDT | 460.00 | 83.25 | 92.60 | 95.10 | 0.00 | - | 1 | 6 | 55.36% |
| ZBRA210820C00470000 | 2021-07-14 10:47AM EDT | 470.00 | 70.50 | 81.60 | 85.50 | 0.00 | - | 10 | 18 | 52.15% |
| ZBRA210820C00480000 | 2021-07-23 12:06PM EDT | 480.00 | 64.90 | 72.60 | 76.10 | 0.00 | - | 2 | 19 | 49.41% |
| ZBRA210820C00490000 | 2021-07-28 11:58AM EDT | 490.00 | 58.80 | 64.00 | 66.80 | 0.00 | - | 5 | 128 | 46.56% |
| ZBRA210820C00500000 | 2021-07-29 12:10PM EDT | 500.00 | 55.20 | 55.50 | 57.30 | 0.00 | - | 1 | 212 | 42.62% |
| ZBRA210820C00510000 | 2021-07-27 3:38PM EDT | 510.00 | 36.80 | 47.10 | 48.40 | 0.00 | - | 1 | 19 | 39.96% |
| ZBRA210820C00520000 | 2021-07-29 10:45AM EDT | 520.00 | 37.80 | 39.50 | 41.20 | -2.54 | -6.30% | 1 | 362 | 40.56% |
| ZBRA210820C00530000 | 2021-07-29 12:01PM EDT | 530.00 | 31.80 | 32.30 | 34.30 | 0.00 | - | 2 | 277 | 40.28% |
| ZBRA210820C00540000 | 2021-07-30 1:53PM EDT | 540.00 | 26.50 | 25.10 | 27.50 | +1.80 | +7.29% | 1 | 246 | 38.88% |
| ZBRA210820C00550000 | 2021-07-30 2:32PM EDT | 550.00 | 21.90 | 21.00 | 21.60 | +1.40 | +6.83% | 8 | 51 | 37.89% |
| ZBRA210820C00560000 | 2021-07-30 3:09PM EDT | 560.00 | 17.00 | 16.40 | 16.90 | +1.80 | +11.84% | 5 | 126 | 37.71% |
| ZBRA210820C00570000 | 2021-07-30 3:09PM EDT | 570.00 | 12.93 | 12.30 | 12.70 | +1.23 | +10.51% | 27 | 117 | 37.04% |
| ZBRA210820C00580000 | 2021-07-30 3:24PM EDT | 580.00 | 9.21 | 9.30 | 9.90 | +2.51 | +37.46% | 5 | 626 | 37.72% |
| ZBRA210820C00590000 | 2021-07-30 3:09PM EDT | 590.00 | 6.95 | 5.50 | 7.10 | +4.32 | +164.26% | 1 | 10 | 37.08% |
| ZBRA210820C00600000 | 2021-07-30 3:09PM EDT | 600.00 | 4.70 | 4.10 | 5.20 | +0.92 | +24.34% | 1 | 536 | 37.19% |
| ZBRA210820C00610000 | 2021-07-30 2:57PM EDT | 610.00 | 3.21 | 2.20 | 3.60 | +0.51 | +18.89% | 2 | 8 | 36.82% |
| ZBRA210820C00620000 | 2021-07-16 3:42PM EDT | 620.00 | 0.74 | 1.15 | 2.50 | 0.00 | - | 20 | 19 | 36.77% |
| ZBRA210820C00640000 | 2021-07-30 3:23PM EDT | 640.00 | 0.70 | 0.15 | 1.10 | +0.23 | +48.94% | 1 | 121 | 36.43% |
| ZBRA210820C00650000 | 2021-07-26 10:28AM EDT | 650.00 | 0.46 | 0.05 | 2.20 | 0.00 | - | - | 1 | 45.74% |
| ZBRA210820C00660000 | 2021-03-18 2:17PM EDT | 660.00 | 3.19 | 2.75 | 5.70 | 0.00 | - | 1 | 3 | 57.62% |
| ZBRA210820C00680000 | 2021-06-21 12:38PM EDT | 680.00 | 0.59 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 54.97% |
| ZBRA210820C00700000 | 2021-04-21 11:50AM EDT | 700.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 3 | 1 | 50.76% |
| ZBRA210820C00720000 | 2021-06-14 9:42AM EDT | 720.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 7 | 66.17% |
| ZBRA210820C00740000 | 2021-03-08 4:11PM EDT | 740.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 63.11% |
| ZBRA210820C00760000 | 2021-07-30 3:24PM EDT | 760.00 | 0.49 | 0.00 | 4.60 | -3.11 | -86.39% | 2 | 11 | 77.04% |
Putsfür20. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA210820P00195000 | 2021-03-22 9:56AM EDT | 195.00 | 1.04 | 0.00 | 4.30 | 0.00 | - | - | 10 | 227.34% |
| ZBRA210820P00210000 | 2021-04-05 12:00PM EDT | 210.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 15 | 25 | 189.79% |
| ZBRA210820P00250000 | 2021-07-30 1:54PM EDT | 250.00 | 0.10 | 1.00 | 1.10 | -5.90 | -98.33% | 60 | 1 | 157.47% |
| ZBRA210820P00260000 | 2021-07-30 1:54PM EDT | 260.00 | 0.10 | 0.00 | 1.50 | -1.10 | -91.67% | 20 | 2 | 143.07% |
| ZBRA210820P00270000 | 2021-07-30 1:55PM EDT | 270.00 | 0.10 | 0.00 | 1.50 | -0.31 | -75.61% | 30 | 1 | 136.47% |
| ZBRA210820P00280000 | 2021-07-30 1:55PM EDT | 280.00 | 0.10 | 1.05 | 1.50 | -5.85 | -98.32% | 40 | 1 | 141.21% |
| ZBRA210820P00290000 | 2021-07-30 12:47PM EDT | 290.00 | 0.60 | 1.65 | 0.60 | -6.70 | -91.78% | 60 | 1 | 131.98% |
| ZBRA210820P00300000 | 2021-07-30 12:21PM EDT | 300.00 | 0.23 | 0.00 | 0.20 | -0.17 | -42.50% | 78 | 1 | 92.38% |
| ZBRA210820P00310000 | 2021-07-30 1:53PM EDT | 310.00 | 0.10 | 0.00 | 0.45 | +0.05 | +100.00% | 10 | 1 | 95.90% |
| ZBRA210820P00320000 | 2021-06-01 9:30AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ZBRA210820P00330000 | 2021-03-22 11:54AM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| ZBRA210820P00340000 | 2021-05-21 1:11PM EDT | 340.00 | 0.82 | 0.00 | 2.25 | 0.00 | - | 10 | 13 | 102.66% |
| ZBRA210820P00350000 | 2021-06-04 9:30AM EDT | 350.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 39 | 96.53% |
| ZBRA210820P00360000 | 2021-05-17 12:00AM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA210820P00370000 | 2021-07-22 2:40PM EDT | 370.00 | 1.65 | 0.00 | 2.35 | 0.00 | - | 1 | 30 | 87.55% |
| ZBRA210820P00380000 | 2021-05-24 12:16PM EDT | 380.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA210820P00390000 | 2021-04-01 2:00PM EDT | 390.00 | 5.30 | 5.30 | 8.20 | 0.00 | - | 5 | 5 | 114.61% |
| ZBRA210820P00400000 | 2021-07-13 2:34PM EDT | 400.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 1 | 15 | 73.00% |
| ZBRA210820P00410000 | 2021-07-30 12:47PM EDT | 410.00 | 1.55 | 0.00 | 2.15 | -0.27 | -14.84% | 20 | 12 | 66.89% |
| ZBRA210820P00420000 | 2021-07-30 12:21PM EDT | 420.00 | 0.45 | 0.00 | 1.00 | -0.17 | -27.42% | 26 | 39 | 54.81% |
| ZBRA210820P00430000 | 2021-07-30 10:57AM EDT | 430.00 | 0.41 | 0.40 | 1.05 | -0.24 | -36.92% | 1 | 47 | 53.86% |
| ZBRA210820P00440000 | 2021-07-26 9:30AM EDT | 440.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 8 | 224 | 53.76% |
| ZBRA210820P00450000 | 2021-07-26 9:30AM EDT | 450.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 8 | 42 | 49.52% |
| ZBRA210820P00460000 | 2021-07-29 2:52PM EDT | 460.00 | 1.25 | 0.80 | 1.50 | +0.30 | +31.58% | 1 | 733 | 47.69% |
| ZBRA210820P00470000 | 2021-07-30 10:47AM EDT | 470.00 | 1.18 | 1.35 | 1.50 | -0.22 | -15.71% | 3 | 670 | 43.15% |
| ZBRA210820P00480000 | 2021-07-30 12:56PM EDT | 480.00 | 2.07 | 1.85 | 2.45 | -1.53 | -42.50% | 1 | 68 | 43.59% |
| ZBRA210820P00490000 | 2021-07-30 10:21AM EDT | 490.00 | 2.84 | 2.70 | 3.10 | -0.24 | -7.79% | 5 | 162 | 41.38% |
| ZBRA210820P00500000 | 2021-07-30 3:34PM EDT | 500.00 | 4.00 | 4.00 | 4.40 | -0.02 | -0.50% | 8 | 305 | 40.66% |
| ZBRA210820P00510000 | 2021-07-30 3:18PM EDT | 510.00 | 6.00 | 5.60 | 6.10 | -3.10 | -34.07% | 2 | 63 | 39.89% |
| ZBRA210820P00520000 | 2021-07-29 2:26PM EDT | 520.00 | 8.61 | 7.80 | 9.70 | 0.00 | - | 12 | 191 | 42.32% |
| ZBRA210820P00530000 | 2021-07-30 1:47PM EDT | 530.00 | 11.75 | 10.70 | 11.60 | -3.40 | -22.44% | 3 | 16 | 39.40% |
| ZBRA210820P00540000 | 2021-07-30 1:47PM EDT | 540.00 | 15.47 | 14.30 | 15.30 | -4.02 | -20.63% | 3 | 22 | 39.02% |
| ZBRA210820P00550000 | 2021-07-29 2:23PM EDT | 550.00 | 20.20 | 19.20 | 19.70 | 0.00 | - | 3 | 26 | 38.58% |
| ZBRA210820P00560000 | 2021-06-04 10:13AM EDT | 560.00 | 58.85 | 34.40 | 35.30 | 0.00 | - | 1 | 1 | 56.65% |
| ZBRA210820P00570000 | 2021-07-30 12:56PM EDT | 570.00 | 32.06 | 29.80 | 30.90 | -4.69 | -12.76% | 1 | 2 | 37.95% |
| ZBRA210820P00590000 | 2021-07-23 11:09AM EDT | 590.00 | 52.80 | 42.60 | 45.10 | 0.00 | - | 1 | 1 | 37.71% |
| ZBRA210820P00600000 | 2021-07-23 11:09AM EDT | 600.00 | 61.45 | 51.30 | 54.20 | 0.00 | - | 1 | 2 | 40.49% |
| ZBRA210820P00660000 | 2021-07-28 3:48PM EDT | 660.00 | 113.99 | 106.30 | 110.70 | 0.00 | - | 1 | 1 | 52.56% |
| ZBRA210820P00680000 | 2021-03-15 9:57AM EDT | 680.00 | 208.00 | 173.30 | 177.40 | 0.00 | - | - | 1 | 165.11% |
| ZBRA210820P00690000 | 2021-07-19 9:32AM EDT | 690.00 | 186.50 | 136.00 | 140.30 | 0.00 | - | - | 0 | 59.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
