Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.021,86 -304,94 (-1,16%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230421C00250000 | 2023-03-15 9:48AM EDT | 250.00 | 40.10 | 41.00 | 47.00 | 0.00 | - | - | 4 | 63.09% |
| ZBRA230421C00270000 | 2023-03-15 9:48AM EDT | 270.00 | 24.49 | 26.80 | 29.60 | 0.00 | - | 2 | 3 | 51.23% |
| ZBRA230421C00280000 | 2023-03-13 10:55AM EDT | 280.00 | 17.80 | 20.40 | 21.20 | 0.00 | - | 12 | 6 | 44.34% |
| ZBRA230421C00290000 | 2023-03-20 11:58AM EDT | 290.00 | 13.70 | 14.30 | 15.10 | -0.48 | -3.39% | 1 | 27 | 42.15% |
| ZBRA230421C00300000 | 2023-03-20 11:58AM EDT | 300.00 | 9.20 | 9.60 | 10.10 | +0.11 | +1.21% | 3 | 25 | 40.13% |
| ZBRA230421C00310000 | 2023-03-20 3:05PM EDT | 310.00 | 5.50 | 5.30 | 6.60 | -1.50 | -21.43% | 7 | 28 | 39.34% |
| ZBRA230421C00320000 | 2023-03-20 1:35PM EDT | 320.00 | 3.21 | 3.50 | 4.00 | -0.44 | -12.05% | 40 | 36 | 38.29% |
| ZBRA230421C00330000 | 2023-03-20 2:13PM EDT | 330.00 | 1.70 | 0.65 | 2.00 | -0.34 | -16.67% | 9 | 36 | 35.94% |
| ZBRA230421C00340000 | 2023-03-16 3:46PM EDT | 340.00 | 1.46 | 0.05 | 1.55 | 0.00 | - | 11 | 25 | 38.89% |
| ZBRA230421C00350000 | 2023-03-09 3:01PM EDT | 350.00 | 3.70 | 0.40 | 0.70 | +1.95 | +111.43% | 1 | 124 | 36.93% |
| ZBRA230421C00360000 | 2023-03-01 3:17PM EDT | 360.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 53.59% |
| ZBRA230421C00370000 | 2023-02-21 11:47AM EDT | 370.00 | 2.16 | 0.00 | 1.10 | 0.00 | - | - | 1 | 49.62% |
| ZBRA230421C00400000 | 2023-02-16 2:57PM EDT | 400.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | - | 10 | 62.70% |
| ZBRA230421C00430000 | 2023-03-01 11:56AM EDT | 430.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | - | 1 | 72.63% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230421P00170000 | 2023-03-02 4:36PM EDT | 170.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 2 | 97.95% |
| ZBRA230421P00180000 | 2023-03-02 3:55PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 12 | 80.76% |
| ZBRA230421P00190000 | 2023-03-10 2:30PM EDT | 190.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 4 | 13 | 73.88% |
| ZBRA230421P00200000 | 2023-03-10 2:30PM EDT | 200.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 8 | 10 | 69.39% |
| ZBRA230421P00220000 | 2023-03-06 10:52AM EDT | 220.00 | 0.64 | 0.05 | 2.15 | 0.00 | - | 1 | 9 | 58.94% |
| ZBRA230421P00230000 | 2023-02-24 3:48PM EDT | 230.00 | 1.55 | 0.10 | 1.90 | 0.00 | - | 10 | 12 | 50.12% |
| ZBRA230421P00240000 | 2023-03-17 11:27AM EDT | 240.00 | 1.65 | 1.00 | 2.40 | 0.00 | - | 1 | 6 | 53.46% |
| ZBRA230421P00250000 | 2023-03-17 12:43PM EDT | 250.00 | 3.40 | 0.60 | 3.80 | 0.00 | - | 6 | 22 | 52.37% |
| ZBRA230421P00260000 | 2023-03-20 1:50PM EDT | 260.00 | 4.40 | 3.50 | 4.20 | 0.00 | - | 10 | 26 | 44.80% |
| ZBRA230421P00270000 | 2023-03-20 1:17PM EDT | 270.00 | 6.50 | 5.40 | 6.60 | +1.34 | +25.97% | 9 | 11 | 43.86% |
| ZBRA230421P00280000 | 2023-03-20 1:17PM EDT | 280.00 | 9.70 | 8.30 | 12.60 | -1.55 | -13.78% | 4 | 21 | 51.14% |
| ZBRA230421P00290000 | 2023-03-20 3:54PM EDT | 290.00 | 12.70 | 12.20 | 13.10 | -0.21 | -1.63% | 9 | 40 | 38.83% |
| ZBRA230421P00300000 | 2023-03-16 3:19PM EDT | 300.00 | 15.68 | 17.40 | 18.30 | 0.00 | - | 16 | 21 | 37.33% |
| ZBRA230421P00310000 | 2023-03-13 1:30PM EDT | 310.00 | 27.49 | 22.60 | 28.20 | 0.00 | - | 1 | 13 | 47.02% |
| ZBRA230421P00320000 | 2023-03-16 12:05PM EDT | 320.00 | 30.52 | 28.50 | 35.30 | 0.00 | - | 1 | 1 | 46.09% |
| ZBRA230421P00340000 | 2023-03-17 3:58PM EDT | 340.00 | 53.80 | 46.30 | 53.20 | 0.00 | - | 1 | 1 | 51.76% |
