Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
13.800,71 +4,86 (+0,04%) Euro Stoxx 50
3.782,51 +5,70 (+0,15%) Dow Jones 30
33.761,05 +424,35 (+1,27%) Gold
1.797,20 -18,30 (-1,01%) EUR/USD
1,0194 -0,0064 (-0,62%) BTC-EUR
23.590,53 -854,80 (-3,50%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221216C00250000 | 2022-07-06 11:26AM EDT | 250.00 | 63.50 | 85.40 | 89.40 | 0.00 | - | 5 | 6 | 0.00% |
| ZBRA221216C00260000 | 2022-02-01 10:30AM EDT | 260.00 | 262.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA221216C00270000 | 2022-06-14 9:55AM EDT | 270.00 | 54.44 | 44.70 | 47.00 | 0.00 | - | - | 2 | 0.00% |
| ZBRA221216C00290000 | 2021-11-30 4:49PM EDT | 290.00 | 308.00 | 308.50 | 318.50 | 0.00 | - | 1 | 2 | 556.36% |
| ZBRA221216C00300000 | 2022-08-12 3:36PM EDT | 300.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221216C00310000 | 2022-05-16 12:07AM EDT | 310.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA221216C00320000 | 2022-07-28 9:52AM EDT | 320.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA221216C00330000 | 2022-08-09 2:57PM EDT | 330.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBRA221216C00340000 | 2022-08-11 9:48AM EDT | 340.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA221216C00350000 | 2022-08-11 12:33PM EDT | 350.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ZBRA221216C00360000 | 2022-08-12 12:56PM EDT | 360.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZBRA221216C00370000 | 2022-08-12 1:43PM EDT | 370.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZBRA221216C00380000 | 2022-08-10 2:22PM EDT | 380.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZBRA221216C00390000 | 2022-08-12 12:06PM EDT | 390.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZBRA221216C00400000 | 2022-08-09 3:15PM EDT | 400.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA221216C00410000 | 2022-08-12 11:02AM EDT | 410.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA221216C00420000 | 2022-08-10 12:29PM EDT | 420.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA221216C00430000 | 2022-08-10 1:09PM EDT | 430.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA221216C00440000 | 2022-08-11 2:42PM EDT | 440.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA221216C00450000 | 2022-08-08 12:01PM EDT | 450.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA221216C00460000 | 2022-08-11 3:55PM EDT | 460.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA221216C00470000 | 2022-07-20 9:34AM EDT | 470.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBRA221216C00480000 | 2022-07-07 2:06PM EDT | 480.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 23 | 36 | 43.35% |
| ZBRA221216C00490000 | 2022-07-13 10:52AM EDT | 490.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 45.24% |
| ZBRA221216C00500000 | 2022-07-05 3:57PM EDT | 500.00 | 2.39 | 0.05 | 2.40 | 0.00 | - | 23 | 29 | 39.97% |
| ZBRA221216C00510000 | 2022-08-03 9:30AM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA221216C00520000 | 2022-04-04 12:41PM EDT | 520.00 | 22.49 | 4.00 | 7.30 | 0.00 | - | 10 | 20 | 52.69% |
| ZBRA221216C00530000 | 2022-05-31 10:09AM EDT | 530.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 52.20% |
| ZBRA221216C00540000 | 2022-08-05 10:12AM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA221216C00550000 | 2022-05-13 1:17PM EDT | 550.00 | 1.90 | 0.00 | 4.00 | 0.00 | - | 2 | 31 | 53.06% |
| ZBRA221216C00560000 | 2022-06-16 1:04PM EDT | 560.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 56.90% |
| ZBRA221216C00570000 | 2022-02-09 1:24PM EDT | 570.00 | 43.22 | 5.70 | 12.60 | 0.00 | - | 1 | 18 | 68.92% |
| ZBRA221216C00580000 | 2022-07-05 12:46PM EDT | 580.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 51.67% |
| ZBRA221216C00590000 | 2022-05-31 10:04AM EDT | 590.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 52.97% |
| ZBRA221216C00600000 | 2022-05-06 9:33AM EDT | 600.00 | 1.44 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 54.24% |
| ZBRA221216C00620000 | 2022-08-05 10:56AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBRA221216C00640000 | 2022-03-25 1:29PM EDT | 640.00 | 4.60 | 0.50 | 5.30 | 0.00 | - | 1 | 9 | 61.18% |
| ZBRA221216C00660000 | 2022-03-25 1:27PM EDT | 660.00 | 3.50 | 0.30 | 5.00 | 0.00 | - | 2 | 8 | 62.41% |
| ZBRA221216C00680000 | 2022-04-18 2:20PM EDT | 680.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 63.45% |
| ZBRA221216C00700000 | 2022-07-18 1:46PM EDT | 700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA221216C00720000 | 2022-01-03 10:52AM EDT | 720.00 | 39.00 | 15.40 | 19.70 | 0.00 | - | 1 | 2 | 106.31% |
| ZBRA221216C00740000 | 2022-05-19 10:58AM EDT | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 69.48% |
| ZBRA221216C00760000 | 2022-02-25 10:30AM EDT | 760.00 | 1.80 | 0.15 | 4.00 | 0.00 | - | 1 | 2 | 69.62% |
| ZBRA221216C00780000 | 2022-05-03 12:53PM EDT | 780.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.16% |
| ZBRA221216C00800000 | 2022-04-12 2:22PM EDT | 800.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 74.90% |
| ZBRA221216C00820000 | 2022-04-12 2:22PM EDT | 820.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.60% |
| ZBRA221216C00840000 | 2021-11-10 8:01AM EDT | 840.00 | 14.75 | 26.70 | 30.50 | 0.00 | - | 71 | 45 | 138.55% |
| ZBRA221216C00860000 | 2021-11-03 12:59PM EDT | 860.00 | 14.90 | 19.30 | 24.00 | 0.00 | - | - | 100 | 129.08% |
| ZBRA221216C00880000 | 2021-12-10 1:29PM EDT | 880.00 | 22.00 | 5.60 | 10.80 | 0.00 | - | 1 | 51 | 102.57% |
| ZBRA221216C00900000 | 2022-08-01 12:32PM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221216P00150000 | 2022-08-11 3:24PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBRA221216P00155000 | 2022-07-27 1:06PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZBRA221216P00160000 | 2022-06-09 1:20PM EDT | 160.00 | 1.55 | 0.70 | 2.20 | 0.00 | - | - | 1 | 74.00% |
| ZBRA221216P00165000 | 2022-06-29 1:59PM EDT | 165.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 78.76% |
| ZBRA221216P00170000 | 2022-06-16 11:36AM EDT | 170.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.99% |
| ZBRA221216P00185000 | 2022-06-21 3:15PM EDT | 185.00 | 3.70 | 0.80 | 2.30 | 0.00 | - | - | 3 | 62.35% |
| ZBRA221216P00190000 | 2022-05-24 10:51AM EDT | 190.00 | 4.70 | 2.65 | 4.80 | 0.00 | - | - | 1 | 72.55% |
| ZBRA221216P00195000 | 2022-06-16 3:48PM EDT | 195.00 | 6.40 | 2.05 | 4.50 | 0.00 | - | - | 1 | 67.80% |
| ZBRA221216P00200000 | 2022-06-23 1:04PM EDT | 200.00 | 5.80 | 1.30 | 2.80 | 0.00 | - | 3 | 4 | 58.81% |
| ZBRA221216P00210000 | 2022-06-24 12:24PM EDT | 210.00 | 5.50 | 1.55 | 3.30 | 0.00 | - | 2 | 52 | 56.38% |
| ZBRA221216P00220000 | 2022-06-15 3:50PM EDT | 220.00 | 8.20 | 6.20 | 8.80 | 0.00 | - | 37 | 726 | 70.29% |
| ZBRA221216P00230000 | 2022-08-10 12:22PM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBRA221216P00240000 | 2022-08-12 10:10AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZBRA221216P00250000 | 2022-08-11 2:51PM EDT | 250.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA221216P00260000 | 2022-08-12 12:06PM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZBRA221216P00270000 | 2022-08-11 2:31PM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA221216P00280000 | 2022-08-10 1:55PM EDT | 280.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA221216P00290000 | 2022-08-12 11:52AM EDT | 290.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA221216P00300000 | 2022-08-12 11:51AM EDT | 300.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA221216P00310000 | 2022-08-12 3:47PM EDT | 310.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZBRA221216P00320000 | 2022-08-12 1:29PM EDT | 320.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZBRA221216P00330000 | 2022-08-12 11:51AM EDT | 330.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZBRA221216P00340000 | 2022-08-12 1:29PM EDT | 340.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZBRA221216P00350000 | 2022-08-12 12:36PM EDT | 350.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBRA221216P00360000 | 2022-08-12 3:23PM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA221216P00370000 | 2022-08-01 2:16PM EDT | 370.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221216P00380000 | 2022-05-17 10:55AM EDT | 380.00 | 66.10 | 90.80 | 94.70 | 0.00 | - | 8 | 19 | 89.79% |
| ZBRA221216P00390000 | 2022-08-01 2:02PM EDT | 390.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221216P00400000 | 2022-08-10 11:11AM EDT | 400.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221216P00410000 | 2022-05-12 3:13PM EDT | 410.00 | 107.80 | 104.70 | 108.10 | 0.00 | - | 2 | 52 | 80.83% |
| ZBRA221216P00420000 | 2022-05-20 2:07PM EDT | 420.00 | 110.00 | 128.20 | 137.40 | 0.00 | - | 2 | 12 | 104.62% |
| ZBRA221216P00430000 | 2022-05-12 12:48PM EDT | 430.00 | 118.60 | 124.50 | 128.30 | 0.00 | - | 1 | 11 | 87.41% |
| ZBRA221216P00440000 | 2022-06-14 2:39PM EDT | 440.00 | 139.61 | 144.80 | 154.10 | 0.00 | - | 1 | 18 | 106.81% |
| ZBRA221216P00450000 | 2022-07-28 11:30AM EDT | 450.00 | 110.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA221216P00460000 | 2022-02-16 10:56AM EDT | 460.00 | 71.90 | 69.90 | 77.10 | 0.00 | - | 2 | 41 | 0.00% |
| ZBRA221216P00470000 | 2022-01-10 10:32AM EDT | 470.00 | 46.20 | 49.90 | 55.70 | 0.00 | - | 1 | 11 | 0.00% |
| ZBRA221216P00480000 | 2022-01-28 10:45AM EDT | 480.00 | 71.20 | 87.90 | 94.90 | 0.00 | - | 2 | 3 | 0.00% |
| ZBRA221216P00490000 | 2022-01-25 11:03AM EDT | 490.00 | 79.40 | 106.30 | 111.70 | 0.00 | - | 4 | 4 | 0.00% |
| ZBRA221216P00500000 | 2022-04-25 1:56PM EDT | 500.00 | 126.00 | 174.60 | 182.80 | 0.00 | - | 40 | 53 | 82.68% |
| ZBRA221216P00510000 | 2022-02-14 12:08PM EDT | 510.00 | 102.24 | 124.20 | 129.90 | 0.00 | - | 10 | 14 | 0.00% |
| ZBRA221216P00520000 | 2022-01-25 2:09PM EDT | 520.00 | 97.40 | 118.00 | 124.60 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA221216P00530000 | 2022-05-19 9:56AM EDT | 530.00 | 204.59 | 236.80 | 245.80 | 0.00 | - | 1 | 1 | 132.23% |
| ZBRA221216P00540000 | 2022-02-11 4:44PM EDT | 540.00 | 120.60 | 156.50 | 164.50 | 0.00 | - | 1 | 3 | 0.00% |
| ZBRA221216P00550000 | 2022-01-28 3:40PM EDT | 550.00 | 109.40 | 146.40 | 153.40 | 0.00 | - | 1 | 7 | 0.00% |
| ZBRA221216P00560000 | 2022-01-10 10:36AM EDT | 560.00 | 95.17 | 99.70 | 106.80 | 0.00 | - | 1 | 3 | 0.00% |
| ZBRA221216P00570000 | 2022-03-15 3:12PM EDT | 570.00 | 192.10 | 171.40 | 181.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA221216P00580000 | 2022-03-07 2:31PM EDT | 580.00 | 197.35 | 158.60 | 164.50 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA221216P00590000 | 2022-01-06 1:56PM EDT | 590.00 | 93.42 | 118.10 | 123.60 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA221216P00600000 | 2022-04-20 10:56AM EDT | 600.00 | 193.00 | 272.70 | 282.50 | 0.00 | - | 3 | 0 | 100.37% |
| ZBRA221216P00620000 | 2022-03-10 2:46PM EDT | 620.00 | 236.47 | 201.20 | 210.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221216P00700000 | 2021-11-10 8:01AM EDT | 700.00 | 171.50 | 137.20 | 141.50 | 0.00 | - | 7 | 4 | 0.00% |
| ZBRA221216P00800000 | 2021-11-10 8:01AM EDT | 800.00 | 269.90 | 212.70 | 217.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
