Deutsche Märkte schließen in 2 Stunden 13 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
547,58+4,58 (+0,84%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA211119C002800002021-04-28 12:43PM EDT280.00225.19216.70220.500.00--10.00%
ZBRA211119C003500002021-05-04 9:34AM EDT350.00129.00158.20161.600.00--00.00%
ZBRA211119C003700002021-04-19 12:14AM EDT370.00152.160.000.000.00--00.00%
ZBRA211119C004000002021-05-04 10:09AM EDT400.0082.50114.60117.200.00--00.00%
ZBRA211119C004400002021-04-21 10:03AM EDT440.0078.4081.2084.700.00-120.00%
ZBRA211119C004700002021-05-26 2:11PM EDT470.0061.1557.5060.100.00-190.00%
ZBRA211119C004800002021-06-23 2:48PM EDT480.0051.3051.0054.400.00-61050.00%
ZBRA211119C004900002021-05-25 9:40AM EDT490.0055.0045.0047.600.00-110.00%
ZBRA211119C005000002021-06-16 12:00PM EDT500.0048.0040.1042.800.00-10120.00%
ZBRA211119C005100002021-06-16 10:30AM EDT510.0040.6934.5036.800.00-240.00%
ZBRA211119C005200002021-06-16 10:30AM EDT520.0035.9831.0033.800.00-21319.39%
ZBRA211119C005300002021-06-07 10:35AM EDT530.0036.8827.4029.000.00--222.09%
ZBRA211119C005400002021-06-07 1:12PM EDT540.0030.3023.1025.700.00-17725.10%
ZBRA211119C005600002021-06-22 3:46PM EDT560.0019.0916.4018.500.00-12727.49%
ZBRA211119C005800002021-05-06 10:11AM EDT580.0012.0220.5021.900.00-110239.98%
ZBRA211119C006100002021-05-04 9:30AM EDT610.0010.0011.6012.500.00-111338.39%
ZBRA211119C006400002021-04-22 1:13PM EDT640.0011.377.309.000.00-110041.38%
ZBRA211119C006600002021-06-04 3:23PM EDT660.005.962.153.400.00-1134.71%
ZBRA211119C006800002021-05-03 11:32AM EDT680.005.100.000.000.00-1212.50%
ZBRA211119C007000002021-04-16 12:53PM EDT700.008.102.304.500.00-3212245.39%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA211119P002400002021-04-26 1:09PM EDT240.004.910.002.350.00-101102.49%
ZBRA211119P003500002021-06-18 11:11AM EDT350.002.661.752.500.00-555566.24%
ZBRA211119P003600002021-06-02 10:12AM EDT360.003.592.553.100.00-10166.46%
ZBRA211119P003800002021-06-07 10:04AM EDT380.005.104.005.500.00-1366.96%
ZBRA211119P004000002021-06-23 2:11PM EDT400.006.506.207.500.00-102065.70%
ZBRA211119P004300002021-06-07 1:58PM EDT430.0014.1011.5012.400.00-1465.26%
ZBRA211119P004400002021-06-08 1:19PM EDT440.0016.6013.7015.300.00-1565.81%
ZBRA211119P004500002021-06-18 3:35PM EDT450.0020.4715.3017.400.00-1264.62%
ZBRA211119P004600002021-06-22 11:36AM EDT460.0020.9019.1021.600.00-1066.55%
ZBRA211119P004800002021-05-20 12:59PM EDT480.0039.4732.0033.700.00-13374.74%
ZBRA211119P005000002021-06-23 3:37PM EDT500.0035.7034.7037.200.00-44768.19%
ZBRA211119P005100002021-06-23 3:37PM EDT510.0040.7640.0042.900.00-4469.61%
ZBRA211119P005400002021-05-25 3:48PM EDT540.0066.4057.7060.200.00--1072.73%
ZBRA211119P006600002021-05-19 3:07PM EDT660.00181.70166.50170.400.00--0107.99%