Deutsche Märkte geschlossen
DAX
15.573,88+42,13(+0,27%)Euro Stoxx 50
4.165,48+6,97(+0,17%)Dow Jones 30
34.952,57+154,57(+0,44%)Gold
1.751,40-0,30(-0,02%)EUR/USD
1,1705-0,0012(-0,11%)BTC-EUR
37.019,77-400,98(-1,07%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
547,57-11,91 (-2,13%)
Ab 12:04PM EDT. Markt geöffnet.
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221216C00290000 | 2021-08-20 12:22PM EDT | 290.00 | 290.00 | 285.00 | 289.50 | 0.00 | - | 1 | 1 | 66.09% |
| ZBRA221216C00300000 | 2021-08-25 5:30PM EDT | 300.00 | 273.00 | 266.60 | 271.50 | 0.00 | - | - | 1 | 56.06% |
| ZBRA221216C00360000 | 2021-09-20 3:48PM EDT | 360.00 | 211.30 | 203.10 | 207.50 | 0.00 | - | 1 | 3 | 41.73% |
| ZBRA221216C00370000 | 2021-08-25 5:30PM EDT | 370.00 | 133.60 | 206.70 | 210.90 | 0.00 | - | 1 | 3 | 49.36% |
| ZBRA221216C00400000 | 2021-09-07 10:05AM EDT | 400.00 | 207.10 | 171.60 | 175.80 | 0.00 | - | 1 | 12 | 39.70% |
| ZBRA221216C00410000 | 2021-08-25 5:30PM EDT | 410.00 | 182.10 | 174.50 | 179.50 | 0.00 | - | 1 | 3 | 45.94% |
| ZBRA221216C00420000 | 2021-08-25 5:30PM EDT | 420.00 | 148.50 | 167.70 | 171.80 | 0.00 | - | 3 | 3 | 45.07% |
| ZBRA221216C00430000 | 2021-08-25 5:30PM EDT | 430.00 | 118.39 | 160.00 | 164.50 | 0.00 | - | 1 | 2 | 44.38% |
| ZBRA221216C00440000 | 2021-08-25 5:30PM EDT | 440.00 | 165.90 | 152.60 | 157.50 | 0.00 | - | - | 1 | 43.79% |
| ZBRA221216C00450000 | 2021-08-25 5:30PM EDT | 450.00 | 157.38 | 145.50 | 150.50 | 0.00 | - | 1 | 1 | 43.15% |
| ZBRA221216C00460000 | 2021-08-25 5:30PM EDT | 460.00 | 100.21 | 139.10 | 144.00 | 0.00 | - | 2 | 2 | 42.70% |
| ZBRA221216C00470000 | 2021-09-24 12:56PM EDT | 470.00 | 133.18 | 123.20 | 127.50 | 0.00 | - | 2 | 15 | 37.32% |
| ZBRA221216C00480000 | 2021-08-25 5:30PM EDT | 480.00 | 132.10 | 127.00 | 131.00 | 0.00 | - | 1 | 21 | 41.61% |
| ZBRA221216C00490000 | 2021-09-21 9:53AM EDT | 490.00 | 119.30 | 111.20 | 115.50 | 0.00 | - | 1 | 2 | 36.81% |
| ZBRA221216C00500000 | 2021-09-02 9:41AM EDT | 500.00 | 136.00 | 106.40 | 110.00 | 0.00 | - | 2 | 6 | 36.66% |
| ZBRA221216C00510000 | 2021-08-27 10:37AM EDT | 510.00 | 127.10 | 100.80 | 104.50 | 0.00 | - | 1 | 5 | 36.43% |
| ZBRA221216C00520000 | 2021-08-25 5:30PM EDT | 520.00 | 74.80 | 102.60 | 107.50 | 0.00 | - | 2 | 0 | 39.85% |
| ZBRA221216C00530000 | 2021-08-17 1:43PM EDT | 530.00 | 101.50 | 103.90 | 108.00 | 0.00 | - | 1 | 0 | 42.02% |
| ZBRA221216C00540000 | 2021-09-24 3:18PM EDT | 540.00 | 97.50 | 85.40 | 89.00 | 0.00 | - | 1 | 12 | 35.73% |
| ZBRA221216C00550000 | 2021-09-20 9:41AM EDT | 550.00 | 90.00 | 80.40 | 84.50 | 0.00 | - | 3 | 6 | 35.63% |
| ZBRA221216C00560000 | 2021-09-24 11:28AM EDT | 560.00 | 82.25 | 77.00 | 79.90 | 0.00 | - | 1 | 16 | 35.42% |
| ZBRA221216C00570000 | 2021-09-13 11:01AM EDT | 570.00 | 95.00 | 72.20 | 75.50 | 0.00 | - | 15 | 20 | 35.22% |
| ZBRA221216C00580000 | 2021-09-24 3:18PM EDT | 580.00 | 78.90 | 68.30 | 71.50 | 0.00 | - | 1 | 7 | 35.11% |
| ZBRA221216C00590000 | 2021-09-03 11:13AM EDT | 590.00 | 91.79 | 64.20 | 68.00 | 0.00 | - | 10 | 17 | 35.14% |
| ZBRA221216C00600000 | 2021-09-22 1:12PM EDT | 600.00 | 63.20 | 60.30 | 64.00 | 0.00 | - | 1 | 22 | 34.90% |
| ZBRA221216C00620000 | 2021-09-21 9:57AM EDT | 620.00 | 57.74 | 53.90 | 57.00 | 0.00 | - | 1 | 12 | 34.64% |
| ZBRA221216C00640000 | 2021-08-25 5:30PM EDT | 640.00 | 53.69 | 52.50 | 56.30 | 0.00 | - | 2 | 6 | 36.78% |
| ZBRA221216C00660000 | 2021-08-25 5:30PM EDT | 660.00 | 52.58 | 47.20 | 50.50 | 0.00 | - | 1 | 2 | 36.58% |
| ZBRA221216C00680000 | 2021-08-25 5:30PM EDT | 680.00 | 37.56 | 41.80 | 44.70 | 0.00 | - | - | 1 | 36.15% |
| ZBRA221216C00700000 | 2021-09-22 1:10PM EDT | 700.00 | 35.00 | 31.90 | 36.00 | 0.00 | - | 1 | 7 | 34.18% |
| ZBRA221216C00720000 | 2021-08-25 5:30PM EDT | 720.00 | 35.80 | 31.00 | 35.50 | 0.00 | - | - | 1 | 35.74% |
| ZBRA221216C00760000 | 2021-09-22 2:35PM EDT | 760.00 | 23.63 | 20.90 | 25.00 | 0.00 | - | - | 1 | 33.81% |
| ZBRA221216C00780000 | 2021-08-25 5:30PM EDT | 780.00 | 25.16 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 35.29% |
| ZBRA221216C00800000 | 2021-09-08 1:38PM EDT | 800.00 | 22.00 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 33.61% |
| ZBRA221216C00820000 | 2021-08-24 10:18AM EDT | 820.00 | 19.50 | 15.00 | 19.00 | 0.00 | - | - | 1 | 34.62% |
| ZBRA221216C00840000 | 2021-09-21 1:46PM EDT | 840.00 | 14.75 | 12.00 | 15.50 | 0.00 | - | 71 | 45 | 33.66% |
| ZBRA221216C00880000 | 2021-09-22 2:28PM EDT | 880.00 | 9.00 | 9.20 | 11.40 | 0.00 | - | - | 73 | 33.01% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221216P00250000 | 2021-08-25 5:31PM EDT | 250.00 | 3.00 | 0.70 | 5.50 | 0.00 | - | 1 | 4 | 47.23% |
| ZBRA221216P00300000 | 2021-08-25 5:31PM EDT | 300.00 | 9.41 | 6.30 | 8.30 | 0.00 | - | 1 | 4 | 41.77% |
| ZBRA221216P00310000 | 2021-08-25 5:31PM EDT | 310.00 | 8.10 | 5.50 | 9.50 | 0.00 | - | 1 | 3 | 41.40% |
| ZBRA221216P00320000 | 2021-08-31 3:57PM EDT | 320.00 | 6.90 | 9.00 | 10.60 | 0.00 | - | 1 | 1 | 40.80% |
| ZBRA221216P00330000 | 2021-08-25 5:31PM EDT | 330.00 | 15.00 | 8.60 | 11.50 | 0.00 | - | - | 1 | 39.91% |
| ZBRA221216P00340000 | 2021-08-25 5:31PM EDT | 340.00 | 14.00 | 10.60 | 12.20 | 0.00 | - | 2 | 2 | 38.77% |
| ZBRA221216P00350000 | 2021-08-25 5:31PM EDT | 350.00 | 12.00 | 10.70 | 14.40 | 0.00 | - | 1 | 0 | 39.01% |
| ZBRA221216P00360000 | 2021-08-31 3:52PM EDT | 360.00 | 11.30 | 14.50 | 16.20 | 0.00 | - | - | 1 | 38.72% |
| ZBRA221216P00370000 | 2021-08-31 3:58PM EDT | 370.00 | 12.60 | 16.30 | 18.30 | 0.00 | - | 3 | 63 | 38.55% |
| ZBRA221216P00380000 | 2021-08-25 5:31PM EDT | 380.00 | 18.00 | 16.20 | 19.80 | 0.00 | - | 1 | 0 | 37.81% |
| ZBRA221216P00390000 | 2021-08-31 3:45PM EDT | 390.00 | 15.80 | 20.30 | 22.50 | 0.00 | - | 3 | 6 | 37.86% |
| ZBRA221216P00400000 | 2021-08-31 3:45PM EDT | 400.00 | 17.50 | 22.40 | 25.00 | 0.00 | - | 1 | 20 | 37.64% |
| ZBRA221216P00410000 | 2021-08-25 5:31PM EDT | 410.00 | 26.80 | 21.90 | 25.80 | 0.00 | - | 25 | 84 | 36.24% |
| ZBRA221216P00420000 | 2021-08-25 5:31PM EDT | 420.00 | 30.70 | 24.20 | 28.30 | 0.00 | - | 33 | 33 | 35.87% |
| ZBRA221216P00430000 | 2021-08-25 5:31PM EDT | 430.00 | 48.80 | 26.70 | 30.80 | 0.00 | - | - | 4 | 35.41% |
| ZBRA221216P00440000 | 2021-08-31 10:46AM EDT | 440.00 | 25.90 | 33.30 | 36.40 | 0.00 | - | 1 | 5 | 36.58% |
| ZBRA221216P00450000 | 2021-09-16 9:47AM EDT | 450.00 | 31.50 | 36.40 | 39.50 | 0.00 | - | 1 | 17 | 36.22% |
| ZBRA221216P00460000 | 2021-09-13 2:26PM EDT | 460.00 | 33.30 | 39.80 | 43.00 | 0.00 | - | 40 | 41 | 35.99% |
| ZBRA221216P00470000 | 2021-08-25 5:31PM EDT | 470.00 | 70.10 | 39.90 | 43.40 | 0.00 | - | - | 10 | 34.14% |
| ZBRA221216P00480000 | 2021-08-25 5:31PM EDT | 480.00 | 48.50 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 33.82% |
| ZBRA221216P00490000 | 2021-08-25 5:31PM EDT | 490.00 | 66.19 | 46.30 | 51.00 | 0.00 | - | - | 1 | 33.62% |
| ZBRA221216P00500000 | 2021-08-25 5:31PM EDT | 500.00 | 49.50 | 50.80 | 54.50 | 0.00 | - | 46 | 44 | 33.09% |
| ZBRA221216P00510000 | 2021-08-25 5:31PM EDT | 510.00 | 64.50 | 54.50 | 59.00 | 0.00 | - | - | 3 | 32.94% |
| ZBRA221216P00530000 | 2021-08-25 5:31PM EDT | 530.00 | 74.14 | 63.80 | 68.00 | 0.00 | - | 1 | 2 | 32.37% |
| ZBRA221216P00540000 | 2021-08-24 10:18AM EDT | 540.00 | 62.60 | 68.50 | 73.00 | 0.00 | - | - | 1 | 32.18% |
| ZBRA221216P00550000 | 2021-08-25 5:31PM EDT | 550.00 | 82.81 | 73.70 | 78.00 | 0.00 | - | 3 | 7 | 31.91% |
| ZBRA221216P00560000 | 2021-08-19 3:27PM EDT | 560.00 | 80.34 | 74.80 | 78.50 | 0.00 | - | - | 2 | 29.68% |
| ZBRA221216P00570000 | 2021-08-27 3:37PM EDT | 570.00 | 73.42 | 90.90 | 94.50 | 0.00 | - | 1 | 8 | 33.82% |
| ZBRA221216P00580000 | 2021-08-27 3:37PM EDT | 580.00 | 78.55 | 96.70 | 100.00 | 0.00 | - | 1 | 1 | 33.51% |
| ZBRA221216P00590000 | 2021-08-25 2:54PM EDT | 590.00 | 87.07 | 96.10 | 100.00 | 0.00 | - | - | 1 | 30.85% |
| ZBRA221216P00600000 | 2021-09-22 1:12PM EDT | 600.00 | 109.20 | 109.00 | 112.50 | 0.00 | - | 1 | 2 | 33.30% |
| ZBRA221216P00700000 | 2021-08-25 5:31PM EDT | 700.00 | 171.50 | 171.00 | 175.50 | 0.00 | - | 7 | 4 | 28.00% |
| ZBRA221216P00800000 | 2021-08-25 5:31PM EDT | 800.00 | 269.90 | 253.00 | 257.50 | 0.00 | - | 2 | 2 | 23.17% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
