Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216C002900002021-08-20 12:22PM EDT290.00290.00285.00289.500.00-1166.09%
ZBRA221216C003000002021-08-25 5:30PM EDT300.00273.00266.60271.500.00--156.06%
ZBRA221216C003600002021-09-20 3:48PM EDT360.00211.30203.10207.500.00-1341.73%
ZBRA221216C003700002021-08-25 5:30PM EDT370.00133.60206.70210.900.00-1349.36%
ZBRA221216C004000002021-09-07 10:05AM EDT400.00207.10171.60175.800.00-11239.70%
ZBRA221216C004100002021-08-25 5:30PM EDT410.00182.10174.50179.500.00-1345.94%
ZBRA221216C004200002021-08-25 5:30PM EDT420.00148.50167.70171.800.00-3345.07%
ZBRA221216C004300002021-08-25 5:30PM EDT430.00118.39160.00164.500.00-1244.38%
ZBRA221216C004400002021-08-25 5:30PM EDT440.00165.90152.60157.500.00--143.79%
ZBRA221216C004500002021-08-25 5:30PM EDT450.00157.38145.50150.500.00-1143.15%
ZBRA221216C004600002021-08-25 5:30PM EDT460.00100.21139.10144.000.00-2242.70%
ZBRA221216C004700002021-09-24 12:56PM EDT470.00133.18123.20127.500.00-21537.32%
ZBRA221216C004800002021-08-25 5:30PM EDT480.00132.10127.00131.000.00-12141.61%
ZBRA221216C004900002021-09-21 9:53AM EDT490.00119.30111.20115.500.00-1236.81%
ZBRA221216C005000002021-09-02 9:41AM EDT500.00136.00106.40110.000.00-2636.66%
ZBRA221216C005100002021-08-27 10:37AM EDT510.00127.10100.80104.500.00-1536.43%
ZBRA221216C005200002021-08-25 5:30PM EDT520.0074.80102.60107.500.00-2039.85%
ZBRA221216C005300002021-08-17 1:43PM EDT530.00101.50103.90108.000.00-1042.02%
ZBRA221216C005400002021-09-24 3:18PM EDT540.0097.5085.4089.000.00-11235.73%
ZBRA221216C005500002021-09-20 9:41AM EDT550.0090.0080.4084.500.00-3635.63%
ZBRA221216C005600002021-09-24 11:28AM EDT560.0082.2577.0079.900.00-11635.42%
ZBRA221216C005700002021-09-13 11:01AM EDT570.0095.0072.2075.500.00-152035.22%
ZBRA221216C005800002021-09-24 3:18PM EDT580.0078.9068.3071.500.00-1735.11%
ZBRA221216C005900002021-09-03 11:13AM EDT590.0091.7964.2068.000.00-101735.14%
ZBRA221216C006000002021-09-22 1:12PM EDT600.0063.2060.3064.000.00-12234.90%
ZBRA221216C006200002021-09-21 9:57AM EDT620.0057.7453.9057.000.00-11234.64%
ZBRA221216C006400002021-08-25 5:30PM EDT640.0053.6952.5056.300.00-2636.78%
ZBRA221216C006600002021-08-25 5:30PM EDT660.0052.5847.2050.500.00-1236.58%
ZBRA221216C006800002021-08-25 5:30PM EDT680.0037.5641.8044.700.00--136.15%
ZBRA221216C007000002021-09-22 1:10PM EDT700.0035.0031.9036.000.00-1734.18%
ZBRA221216C007200002021-08-25 5:30PM EDT720.0035.8031.0035.500.00--135.74%
ZBRA221216C007600002021-09-22 2:35PM EDT760.0023.6320.9025.000.00--133.81%
ZBRA221216C007800002021-08-25 5:30PM EDT780.0025.1620.0025.000.00-1135.29%
ZBRA221216C008000002021-09-08 1:38PM EDT800.0022.0015.0019.500.00-1233.61%
ZBRA221216C008200002021-08-24 10:18AM EDT820.0019.5015.0019.000.00--134.62%
ZBRA221216C008400002021-09-21 1:46PM EDT840.0014.7512.0015.500.00-714533.66%
ZBRA221216C008800002021-09-22 2:28PM EDT880.009.009.2011.400.00--7333.01%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216P002500002021-08-25 5:31PM EDT250.003.000.705.500.00-1447.23%
ZBRA221216P003000002021-08-25 5:31PM EDT300.009.416.308.300.00-1441.77%
ZBRA221216P003100002021-08-25 5:31PM EDT310.008.105.509.500.00-1341.40%
ZBRA221216P003200002021-08-31 3:57PM EDT320.006.909.0010.600.00-1140.80%
ZBRA221216P003300002021-08-25 5:31PM EDT330.0015.008.6011.500.00--139.91%
ZBRA221216P003400002021-08-25 5:31PM EDT340.0014.0010.6012.200.00-2238.77%
ZBRA221216P003500002021-08-25 5:31PM EDT350.0012.0010.7014.400.00-1039.01%
ZBRA221216P003600002021-08-31 3:52PM EDT360.0011.3014.5016.200.00--138.72%
ZBRA221216P003700002021-08-31 3:58PM EDT370.0012.6016.3018.300.00-36338.55%
ZBRA221216P003800002021-08-25 5:31PM EDT380.0018.0016.2019.800.00-1037.81%
ZBRA221216P003900002021-08-31 3:45PM EDT390.0015.8020.3022.500.00-3637.86%
ZBRA221216P004000002021-08-31 3:45PM EDT400.0017.5022.4025.000.00-12037.64%
ZBRA221216P004100002021-08-25 5:31PM EDT410.0026.8021.9025.800.00-258436.24%
ZBRA221216P004200002021-08-25 5:31PM EDT420.0030.7024.2028.300.00-333335.87%
ZBRA221216P004300002021-08-25 5:31PM EDT430.0048.8026.7030.800.00--435.41%
ZBRA221216P004400002021-08-31 10:46AM EDT440.0025.9033.3036.400.00-1536.58%
ZBRA221216P004500002021-09-16 9:47AM EDT450.0031.5036.4039.500.00-11736.22%
ZBRA221216P004600002021-09-13 2:26PM EDT460.0033.3039.8043.000.00-404135.99%
ZBRA221216P004700002021-08-25 5:31PM EDT470.0070.1039.9043.400.00--1034.14%
ZBRA221216P004800002021-08-25 5:31PM EDT480.0048.5042.5047.000.00-1233.82%
ZBRA221216P004900002021-08-25 5:31PM EDT490.0066.1946.3051.000.00--133.62%
ZBRA221216P005000002021-08-25 5:31PM EDT500.0049.5050.8054.500.00-464433.09%
ZBRA221216P005100002021-08-25 5:31PM EDT510.0064.5054.5059.000.00--332.94%
ZBRA221216P005300002021-08-25 5:31PM EDT530.0074.1463.8068.000.00-1232.37%
ZBRA221216P005400002021-08-24 10:18AM EDT540.0062.6068.5073.000.00--132.18%
ZBRA221216P005500002021-08-25 5:31PM EDT550.0082.8173.7078.000.00-3731.91%
ZBRA221216P005600002021-08-19 3:27PM EDT560.0080.3474.8078.500.00--229.68%
ZBRA221216P005700002021-08-27 3:37PM EDT570.0073.4290.9094.500.00-1833.82%
ZBRA221216P005800002021-08-27 3:37PM EDT580.0078.5596.70100.000.00-1133.51%
ZBRA221216P005900002021-08-25 2:54PM EDT590.0087.0796.10100.000.00--130.85%
ZBRA221216P006000002021-09-22 1:12PM EDT600.00109.20109.00112.500.00-1233.30%
ZBRA221216P007000002021-08-25 5:31PM EDT700.00171.50171.00175.500.00-7428.00%
ZBRA221216P008000002021-08-25 5:31PM EDT800.00269.90253.00257.500.00-2223.17%