Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.644,60 +30,00 (+1,15%) EUR/USD
1,1161 -0,0005 (-0,04%) Bitcoin EUR
56.302,58 -349,50 (-0,62%)
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 | 0.00% |
| ZBRA240920C00300000 | 2024-09-10 11:05AM EDT | 300.00 | 30.85 | 62.60 | 70.40 | 0.00 | - | 2 | 7 | 335.21% |
| ZBRA240920C00310000 | 2024-09-09 1:26PM EDT | 310.00 | 19.61 | 52.30 | 60.60 | 0.00 | - | 2 | 1 | 300.00% |
| ZBRA240920C00320000 | 2024-09-17 2:03PM EDT | 320.00 | 41.98 | 42.70 | 50.90 | +11.08 | +35.86% | 10 | 113 | 104.69% |
| ZBRA240920C00330000 | 2024-09-20 12:53PM EDT | 330.00 | 37.00 | 32.70 | 40.70 | +2.48 | +7.18% | 1 | 97 | 220.95% |
| ZBRA240920C00340000 | 2024-09-20 1:35PM EDT | 340.00 | 26.45 | 22.70 | 30.90 | +8.00 | +43.36% | 7 | 60 | 62.50% |
| ZBRA240920C00350000 | 2024-09-20 2:47PM EDT | 350.00 | 15.37 | 12.80 | 20.30 | +4.12 | +36.62% | 6 | 32 | 129.71% |
| ZBRA240920C00360000 | 2024-09-20 3:52PM EDT | 360.00 | 6.80 | 6.30 | 10.40 | +3.35 | +97.10% | 9 | 32 | 54.25% |
| ZBRA240920C00370000 | 2024-09-20 2:57PM EDT | 370.00 | 0.23 | 0.00 | 0.50 | -0.57 | -71.25% | 17 | 30 | 21.24% |
| ZBRA240920C00380000 | 2024-09-06 1:13PM EDT | 380.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 47 | 87.50% |
| ZBRA240920C00390000 | 2024-08-16 2:10PM EDT | 390.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 122.80% |
| ZBRA240920C00400000 | 2024-08-08 1:09PM EDT | 400.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 152.44% |
| ZBRA240920C00420000 | 2024-07-31 9:30AM EDT | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBRA240920C00430000 | 2024-07-30 9:30AM EDT | 430.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBRA240920C00450000 | 2024-08-12 10:58AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 278.42% |
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 | 736.13% |
| ZBRA240920P00200000 | 2024-09-03 12:42PM EDT | 200.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 435.94% |
| ZBRA240920P00230000 | 2024-07-19 2:54PM EDT | 230.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 568.65% |
| ZBRA240920P00280000 | 2024-09-09 10:03AM EDT | 280.00 | 0.26 | - | 4.30 | 0.00 | - | - | 10 | 438.09% |
| ZBRA240920P00290000 | 2024-08-14 2:47PM EDT | 290.00 | 1.77 | 0.00 | 4.40 | 0.00 | - | 1 | 23 | 328.13% |
| ZBRA240920P00300000 | 2024-09-11 11:59AM EDT | 300.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 289.16% |
| ZBRA240920P00310000 | 2024-09-05 3:15PM EDT | 310.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 196.97% |
| ZBRA240920P00320000 | 2024-09-13 1:39PM EDT | 320.00 | 1.02 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 216.21% |
| ZBRA240920P00330000 | 2024-09-20 3:51PM EDT | 330.00 | 0.45 | 0.00 | 0.40 | +0.15 | +50.00% | 11 | 100 | 105.08% |
| ZBRA240920P00340000 | 2024-09-18 2:01PM EDT | 340.00 | 2.83 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 58.98% |
| ZBRA240920P00350000 | 2024-09-19 1:02PM EDT | 350.00 | 0.49 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 104.79% |
| ZBRA240920P00360000 | 2024-09-19 1:02PM EDT | 360.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 63.14% |
