Deutsche Märkte schließen in 8 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,41+9,54 (+2,90%)
Ab 11:22AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220819C002500002022-07-01 11:08AM EDT250.0052.0077.0084.300.00--00.00%
ZBRA220819C002700002022-07-11 2:10PM EDT270.0033.6055.5065.000.00--00.00%
ZBRA220819C002800002022-08-01 12:11PM EDT280.0084.0447.4053.900.00--10.00%
ZBRA220819C002900002022-08-02 10:16AM EDT290.0044.6937.3043.900.00-170.00%
ZBRA220819C003000002022-08-10 11:54AM EDT300.0031.2828.7033.60+0.68+2.22%1740.00%
ZBRA220819C003100002022-08-03 10:28AM EDT310.0019.6019.9022.900.00-4530.00%
ZBRA220819C003200002022-08-09 2:15PM EDT320.0011.9013.4015.00+3.80+46.91%1810.00%
ZBRA220819C003300002022-08-10 11:54AM EDT330.008.007.007.80+4.39+121.61%11830.00%
ZBRA220819C003400002022-08-09 3:26PM EDT340.003.302.903.30+1.75+112.90%211519.04%
ZBRA220819C003500002022-08-10 10:44AM EDT350.001.250.951.30+0.65+108.33%322023.88%
ZBRA220819C003600002022-08-08 11:42AM EDT360.001.080.202.100.00-45441.60%
ZBRA220819C003700002022-08-08 3:15PM EDT370.000.200.100.35-0.05-20.00%16033.64%
ZBRA220819C003800002022-08-01 11:43AM EDT380.008.850.004.800.00--2365.53%
ZBRA220819C003900002022-08-03 12:46PM EDT390.000.100.004.800.00-22475.23%
ZBRA220819C004000002022-08-08 11:15AM EDT400.004.800.004.800.00-110484.36%
ZBRA220819C004100002022-08-01 3:58PM EDT410.002.000.004.800.00--4493.02%
ZBRA220819C004200002022-08-01 3:25PM EDT420.001.000.002.300.00--1885.50%
ZBRA220819C004300002022-08-02 9:30AM EDT430.001.370.002.400.00-11293.41%
ZBRA220819C004500002022-07-01 2:55PM EDT450.000.400.004.800.00--123123.88%
ZBRA220819C005000002021-12-22 3:50PM EDT500.00116.1595.20101.600.00--5673.68%
ZBRA220819C005300002022-07-28 1:55PM EDT530.001.000.004.800.00--103173.73%
ZBRA220819C005900002022-01-03 12:36PM EDT590.0065.3449.6055.400.00-911525.34%
ZBRA220819C006100002021-12-29 11:16AM EDT610.0064.6041.5046.700.00--5496.85%
ZBRA220819C006300002021-12-28 4:26PM EDT630.0055.4935.8041.800.00--1482.07%
ZBRA220819C006500002021-12-21 4:46PM EDT650.0041.4428.9034.300.00--41455.20%
ZBRA220819C008800002022-07-19 12:20PM EDT880.000.100.004.800.00--10309.38%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220819P001500002022-07-20 3:40PM EDT150.000.100.000.150.00--10192.97%
ZBRA220819P002100002022-07-11 9:58AM EDT210.001.010.004.800.00--2201.42%
ZBRA220819P002200002022-07-25 2:24PM EDT220.000.400.004.800.00--80185.01%
ZBRA220819P002300002022-07-19 3:16PM EDT230.000.920.004.800.00--15169.24%
ZBRA220819P002400002022-08-02 10:18AM EDT240.000.670.004.800.00-536154.00%
ZBRA220819P002500002022-08-03 10:27AM EDT250.000.350.004.800.00-7115139.23%
ZBRA220819P002600002022-08-02 3:21PM EDT260.000.550.054.800.00-9109125.20%
ZBRA220819P002700002022-08-03 9:55AM EDT270.000.750.054.800.00-10118111.13%
ZBRA220819P002800002022-08-09 3:59PM EDT280.000.700.100.850.00-626167.38%
ZBRA220819P002900002022-08-03 1:45PM EDT290.000.780.001.25-0.17-17.89%230959.99%
ZBRA220819P003000002022-08-09 3:06PM EDT300.001.690.650.850.00-1116151.15%
ZBRA220819P003100002022-08-09 10:18AM EDT310.001.551.451.70-2.55-62.20%56650.12%
ZBRA220819P003200002022-08-09 1:19PM EDT320.003.403.203.60-4.90-59.04%38549.93%
ZBRA220819P003300002022-08-09 10:06AM EDT330.0013.226.708.100.00-19653.05%
ZBRA220819P003400002022-08-08 12:09PM EDT340.0012.2012.5013.200.00-259356.68%
ZBRA220819P003500002022-08-03 12:53PM EDT350.0020.8520.0021.60-4.15-16.60%112466.18%
ZBRA220819P003600002022-08-03 12:52PM EDT360.0033.6626.6034.300.00-26680.48%
ZBRA220819P003700002022-08-01 3:47PM EDT370.0020.4037.4043.100.00--193.62%
ZBRA220819P003800002022-07-12 11:21AM EDT380.0083.5047.1054.600.00--1109.94%
ZBRA220819P003900002022-07-14 1:12PM EDT390.00101.9456.0064.400.00--0118.24%
ZBRA220819P004000002022-08-02 10:07AM EDT400.0063.1065.7075.000.00-10130.36%
ZBRA220819P004400002021-12-23 4:17PM EDT440.0016.3017.1019.400.00-110.00%