Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.060,93 +540,71 (+1,01%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240920C00230000 | 2024-07-30 11:06AM EDT | 230.00 | 125.24 | 108.50 | 117.40 | 0.00 | - | - | 0 | 237.60% |
| ZBRA240920C00300000 | 2024-09-10 11:05AM EDT | 300.00 | 30.85 | 34.00 | 42.20 | 0.00 | - | 2 | 7 | 54.64% |
| ZBRA240920C00310000 | 2024-09-09 1:26PM EDT | 310.00 | 19.61 | 25.00 | 32.50 | 0.00 | - | 2 | 1 | 50.95% |
| ZBRA240920C00320000 | 2024-09-06 10:06AM EDT | 320.00 | 10.54 | 16.00 | 23.20 | 0.00 | - | 1 | 150 | 69.28% |
| ZBRA240920C00330000 | 2024-09-13 9:38AM EDT | 330.00 | 13.80 | 9.80 | 13.00 | +2.60 | +23.21% | 1 | 112 | 47.50% |
| ZBRA240920C00340000 | 2024-09-12 12:36PM EDT | 340.00 | 7.00 | 2.90 | 5.00 | +2.20 | +45.83% | 30 | 34 | 33.02% |
| ZBRA240920C00350000 | 2024-09-05 9:30AM EDT | 350.00 | 1.30 | 0.40 | 1.90 | 0.00 | - | 1 | 24 | 33.02% |
| ZBRA240920C00360000 | 2024-09-13 11:54AM EDT | 360.00 | 0.75 | 0.05 | 0.80 | -0.05 | -6.25% | 8 | 47 | 36.01% |
| ZBRA240920C00370000 | 2024-08-22 11:22AM EDT | 370.00 | 1.82 | 0.00 | 4.50 | 0.00 | - | 1 | 20 | 62.45% |
| ZBRA240920C00380000 | 2024-09-06 1:13PM EDT | 380.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 47 | 73.58% |
| ZBRA240920C00390000 | 2024-08-16 2:10PM EDT | 390.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 84.40% |
| ZBRA240920C00400000 | 2024-08-08 1:09PM EDT | 400.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 94.02% |
| ZBRA240920C00420000 | 2024-07-31 9:30AM EDT | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZBRA240920C00430000 | 2024-07-30 9:30AM EDT | 430.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZBRA240920C00450000 | 2024-08-12 10:58AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 138.04% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240920P00195000 | 2024-08-02 12:49PM EDT | 195.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 250.78% |
| ZBRA240920P00200000 | 2024-09-03 12:42PM EDT | 200.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 144.92% |
| ZBRA240920P00230000 | 2024-07-19 2:54PM EDT | 230.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 186.08% |
| ZBRA240920P00290000 | 2024-08-14 2:47PM EDT | 290.00 | 1.77 | 0.00 | 4.40 | 0.00 | - | 1 | 23 | 91.06% |
| ZBRA240920P00300000 | 2024-09-11 11:59AM EDT | 300.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 76.39% |
| ZBRA240920P00310000 | 2024-09-05 3:15PM EDT | 310.00 | 2.20 | 0.00 | 2.45 | 0.00 | - | 10 | 15 | 50.42% |
| ZBRA240920P00320000 | 2024-09-13 1:39PM EDT | 320.00 | 1.02 | 0.05 | 1.45 | -2.08 | -67.10% | 1 | 14 | 38.36% |
| ZBRA240920P00330000 | 2024-09-13 1:39PM EDT | 330.00 | 2.03 | 2.20 | 3.10 | -11.67 | -85.18% | 1 | 100 | 33.24% |
| ZBRA240920P00340000 | 2024-09-11 1:01PM EDT | 340.00 | 11.50 | 5.70 | 7.00 | 0.00 | - | 2 | 6 | 30.20% |
| ZBRA240920P00350000 | 2024-08-27 10:51AM EDT | 350.00 | 10.80 | 9.40 | 16.10 | 0.00 | - | 1 | 3 | 44.23% |
| ZBRA240920P00360000 | 2024-08-02 10:05AM EDT | 360.00 | 38.50 | 15.40 | 20.40 | 0.00 | - | 1 | 8 | 0.00% |
