Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,70+7,83 (+2,38%)
Ab 12:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221118C002100002022-07-13 2:04PM EDT210.0088.10124.70134.100.00-1061.57%
ZBRA221118C002700002022-08-11 11:50AM EDT270.0074.2071.8075.90+23.80+47.22%1051.04%
ZBRA221118C002800002022-07-28 12:08PM EDT280.0075.8065.4068.100.00-1750.12%
ZBRA221118C002900002022-06-10 9:52AM EDT290.0046.7036.0042.000.00--100.00%
ZBRA221118C003000002022-08-01 11:31AM EDT300.0076.6147.6052.000.00-462845.53%
ZBRA221118C003100002022-06-17 2:40PM EDT310.0027.8022.5026.900.00-168.62%
ZBRA221118C003200002022-08-02 3:26PM EDT320.0032.8036.0039.000.00-5643.72%
ZBRA221118C003300002022-08-10 3:36PM EDT330.0026.2030.2033.300.00-12042.94%
ZBRA221118C003400002022-08-10 11:06AM EDT340.0023.2025.0026.000.00-31039.15%
ZBRA221118C003500002022-08-11 12:01PM EDT350.0020.7020.3023.80+6.20+42.76%103041.90%
ZBRA221118C003600002022-08-09 12:11PM EDT360.0011.0014.1017.800.00-13238.45%
ZBRA221118C003700002022-08-10 1:54PM EDT370.0011.3011.0014.700.00-31538.43%
ZBRA221118C003800002022-08-10 1:55PM EDT380.008.809.3011.500.00-3737.49%
ZBRA221118C003900002022-08-10 11:06AM EDT390.007.107.709.800.00-112738.32%
ZBRA221118C004000002022-08-11 11:04AM EDT400.006.205.906.10+0.80+14.81%217834.69%
ZBRA221118C004100002022-08-10 1:14PM EDT410.003.804.304.800.00-67334.78%
ZBRA221118C004200002022-08-08 1:16PM EDT420.003.202.453.500.00-26234.19%
ZBRA221118C004300002022-07-20 2:21PM EDT430.002.951.802.500.00-110133.61%
ZBRA221118C004400002022-07-20 2:26PM EDT440.002.300.501.850.00-21633.46%
ZBRA221118C004500002022-07-28 12:15PM EDT450.003.601.053.400.00-10841.02%
ZBRA221118C004600002022-07-27 3:12PM EDT460.002.400.254.300.00-11745.91%
ZBRA221118C004700002022-07-29 3:03PM EDT470.002.750.004.800.00-1849.52%
ZBRA221118C004800002022-06-06 3:40PM EDT480.003.200.004.800.00-729551.65%
ZBRA221118C004900002022-06-07 2:13PM EDT490.002.750.004.800.00-1553.72%
ZBRA221118C005000002022-08-01 1:14PM EDT500.001.550.000.750.00-19138.31%
ZBRA221118C005100002022-06-07 2:29PM EDT510.001.750.004.800.00-1257.67%
ZBRA221118C005200002022-07-08 9:36AM EDT520.000.750.004.800.00-234650.94%
ZBRA221118C005300002022-05-17 12:28PM EDT530.001.950.004.800.00--152.61%
ZBRA221118C005400002022-04-29 11:48AM EDT540.007.100.004.000.00-26126152.34%
ZBRA221118C005700002022-04-19 12:09PM EDT570.005.600.004.800.00--158.89%
ZBRA221118C005800002022-04-18 1:03PM EDT580.003.700.004.800.00--160.35%
ZBRA221118C006100002022-06-23 3:26PM EDT610.000.200.004.800.00-1664.56%
ZBRA221118C006200002022-06-07 10:03AM EDT620.000.400.004.800.00-1065.91%
ZBRA221118C006500002022-08-04 3:56PM EDT650.000.100.000.100.00-53445.70%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221118P001600002022-07-27 11:12AM EDT160.000.650.004.800.00--088.39%
ZBRA221118P001750002022-06-16 11:14AM EDT175.003.200.004.800.00--179.05%
ZBRA221118P001850002022-07-05 11:27AM EDT185.003.000.003.800.00-2269.75%
ZBRA221118P001900002022-06-17 3:26PM EDT190.004.201.603.900.00-6572.63%
ZBRA221118P001950002022-07-05 9:30AM EDT195.004.120.000.000.00-1225.00%
ZBRA221118P002000002022-07-13 9:30AM EDT200.004.500.004.600.00-115364.49%
ZBRA221118P002100002022-07-25 9:55AM EDT210.002.000.104.800.00-113660.24%
ZBRA221118P002200002022-07-14 1:53PM EDT220.007.200.652.150.00-388153.67%
ZBRA221118P002300002022-06-17 3:28PM EDT230.0010.605.107.700.00-79165.71%
ZBRA221118P002400002022-07-22 2:32PM EDT240.005.202.252.750.00-315247.28%
ZBRA221118P002500002022-08-10 3:12PM EDT250.003.803.003.400.00-15145.22%
ZBRA221118P002600002022-08-02 10:38AM EDT260.003.604.004.30-1.90-34.55%13843.54%
ZBRA221118P002700002022-08-10 3:54PM EDT270.006.405.207.300.00-116046.64%
ZBRA221118P002800002022-08-11 10:49AM EDT280.006.206.707.10-1.60-20.51%24041.00%
ZBRA221118P002900002022-08-11 11:44AM EDT290.008.608.508.90-1.40-14.00%122939.58%
ZBRA221118P003000002022-08-10 3:29PM EDT300.0013.3010.4011.200.00-94138.40%
ZBRA221118P003100002022-08-11 11:39AM EDT310.0013.3013.2014.40-2.60-16.35%32737.95%
ZBRA221118P003200002022-08-11 9:37AM EDT320.0018.0015.3020.10-6.00-25.00%11640.42%
ZBRA221118P003300002022-08-08 12:55PM EDT330.0024.7019.4023.200.00-2538.02%
ZBRA221118P003400002022-08-04 2:40PM EDT340.0031.2023.8028.300.00-3737.74%
ZBRA221118P003500002022-08-03 12:03PM EDT350.0038.2030.7032.800.00-7935.77%
ZBRA221118P003600002022-08-10 12:17PM EDT360.0041.4036.2037.600.00-1433.31%
ZBRA221118P003800002022-08-01 3:21PM EDT380.0039.4048.7051.300.00-2231.62%
ZBRA221118P003900002022-07-13 1:02PM EDT390.0098.5058.0059.600.00-1031.94%
ZBRA221118P004000002022-06-17 11:45AM EDT400.00109.30101.90109.700.00-1091.62%
ZBRA221118P004200002022-07-21 12:03PM EDT420.0095.1881.0088.500.00-1138.49%
ZBRA221118P004300002022-05-16 12:07AM EDT430.00106.150.000.000.00--00.00%
ZBRA221118P004600002022-05-05 11:37AM EDT460.00113.59127.00131.300.00--250.06%
ZBRA221118P004700002022-05-18 10:30AM EDT470.00133.40174.00183.000.00--1119.01%
ZBRA221118P005000002022-05-05 11:36AM EDT500.00149.03160.80170.500.00--162.21%
ZBRA221118P005100002022-03-29 3:50PM EDT510.0090.70132.20136.100.00--00.00%
ZBRA221118P005300002022-05-05 11:36AM EDT530.00177.75190.50200.000.00--050.57%
ZBRA221118P005400002022-04-20 11:39AM EDT540.00141.20209.50219.400.00--079.44%
ZBRA221118P005700002022-03-28 12:17PM EDT570.00156.50191.20200.000.00--00.00%