Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
36.481,44 +278,22 (+0,77%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
53.972,11 +2.045,04 (+3,94%) XRP EUR
0,52 -0,00 (-0,30%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA250221C00200000 | 2024-06-27 12:22PM EDT | 200.00 | 116.08 | 130.00 | 138.30 | 0.00 | - | - | 1 | 0.00% |
| ZBRA250221C00210000 | 2024-07-10 1:08PM EDT | 210.00 | 120.95 | 114.40 | 123.40 | 0.00 | - | - | 2 | 0.00% |
| ZBRA250221C00250000 | 2024-09-10 3:30PM EDT | 250.00 | 91.00 | 108.10 | 117.00 | 0.00 | - | 1 | 3 | 52.05% |
| ZBRA250221C00290000 | 2024-07-02 3:27PM EDT | 290.00 | 50.85 | 68.30 | 77.30 | 0.00 | - | 2 | 3 | 43.29% |
| ZBRA250221C00300000 | 2024-08-09 11:55AM EDT | 300.00 | 44.70 | 41.80 | 50.10 | 0.00 | - | 2 | 4 | 0.00% |
| ZBRA250221C00310000 | 2024-09-11 1:27PM EDT | 310.00 | 46.00 | 59.00 | 65.70 | 0.00 | - | 1 | 58 | 45.68% |
| ZBRA250221C00320000 | 2024-07-05 3:17PM EDT | 320.00 | 34.15 | 35.90 | 43.80 | 0.00 | - | 2 | 2 | 25.47% |
| ZBRA250221C00330000 | 2024-09-10 9:32AM EDT | 330.00 | 35.00 | 46.10 | 52.40 | 0.00 | - | 1 | 6 | 43.62% |
| ZBRA250221C00340000 | 2024-09-03 9:34AM EDT | 340.00 | 36.05 | 39.20 | 46.60 | 0.00 | - | 2 | 11 | 42.96% |
| ZBRA250221C00350000 | 2024-09-04 10:22AM EDT | 350.00 | 23.25 | 33.90 | 40.80 | 0.00 | - | 2 | 6 | 41.89% |
| ZBRA250221C00360000 | 2024-08-05 11:45AM EDT | 360.00 | 21.00 | 16.40 | 23.20 | 0.00 | - | 1 | 2 | 27.68% |
| ZBRA250221C00370000 | 2024-09-10 9:33AM EDT | 370.00 | 16.00 | 23.70 | 31.70 | 0.00 | - | 1 | 3 | 41.22% |
| ZBRA250221C00380000 | 2024-08-08 12:45PM EDT | 380.00 | 8.50 | 7.00 | 15.60 | 0.00 | - | 1 | 2 | 27.52% |
| ZBRA250221C00390000 | 2024-09-04 9:33AM EDT | 390.00 | 9.25 | 16.00 | 22.40 | 0.00 | - | 1 | 2 | 38.63% |
| ZBRA250221C00400000 | 2024-09-17 12:34PM EDT | 400.00 | 14.97 | 12.90 | 19.50 | +1.87 | +14.27% | 1 | 6 | 38.63% |
| ZBRA250221C00410000 | 2024-09-17 2:06PM EDT | 410.00 | 11.90 | 9.10 | 16.60 | +2.25 | +23.32% | 1 | 1 | 38.24% |
| ZBRA250221C00420000 | 2024-08-19 1:51PM EDT | 420.00 | 11.34 | 8.50 | 14.00 | 0.00 | - | 1 | 1 | 37.81% |
| ZBRA250221C00430000 | 2024-07-08 11:55AM EDT | 430.00 | 5.84 | 2.25 | 9.90 | 0.00 | - | - | 2 | 34.89% |
| ZBRA250221C00450000 | 2024-08-21 11:49AM EDT | 450.00 | 5.00 | 1.95 | 9.20 | 0.00 | - | 1 | 1 | 38.37% |
| ZBRA250221C00480000 | 2024-07-29 9:30AM EDT | 480.00 | 3.40 | 0.20 | 6.20 | 0.00 | - | - | 10 | 39.23% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA250221P00160000 | 2024-08-02 12:48PM EDT | 160.00 | 0.85 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 74.82% |
| ZBRA250221P00190000 | 2024-08-30 12:21PM EDT | 190.00 | 1.95 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 60.01% |
| ZBRA250221P00210000 | 2024-07-17 3:38PM EDT | 210.00 | 2.65 | 0.30 | 6.00 | 0.00 | - | - | 10 | 54.88% |
| ZBRA250221P00230000 | 2024-06-20 3:53PM EDT | 230.00 | 7.45 | 1.15 | 9.10 | 0.00 | - | - | 3 | 53.30% |
| ZBRA250221P00240000 | 2024-07-31 1:40PM EDT | 240.00 | 3.90 | 0.20 | 7.20 | 0.00 | - | 1 | 1 | 54.50% |
| ZBRA250221P00250000 | 2024-07-31 1:40PM EDT | 250.00 | 4.75 | 1.30 | 8.00 | 0.00 | - | 1 | 2 | 52.00% |
| ZBRA250221P00260000 | 2024-09-10 3:36PM EDT | 260.00 | 6.50 | 0.10 | 8.50 | 0.00 | - | - | 1 | 48.77% |
| ZBRA250221P00270000 | 2024-09-12 11:00AM EDT | 270.00 | 7.31 | 3.70 | 9.40 | 0.00 | - | 1 | 1 | 46.26% |
| ZBRA250221P00290000 | 2024-09-05 9:31AM EDT | 290.00 | 13.40 | 7.30 | 10.40 | 0.00 | - | 1 | 2 | 39.55% |
| ZBRA250221P00300000 | 2024-09-17 12:50PM EDT | 300.00 | 10.95 | 7.80 | 14.30 | -2.05 | -15.77% | 1 | 20 | 41.12% |
| ZBRA250221P00310000 | 2024-09-11 1:31PM EDT | 310.00 | 19.00 | 9.90 | 14.80 | 0.00 | - | - | 1 | 37.31% |
| ZBRA250221P00320000 | 2024-09-11 12:54PM EDT | 320.00 | 22.72 | 12.20 | 18.10 | 0.00 | - | 1 | 0 | 36.94% |
| ZBRA250221P00330000 | 2024-09-11 12:54PM EDT | 330.00 | 26.89 | 15.50 | 23.00 | 0.00 | - | 1 | 5 | 37.93% |
