Deutsche Märkte schließen in 7 Stunden 21 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,82+0,28 (+0,11%)
Börsenschluss: 04:00PM EST
253,42 +0,60 (+0,24%)
Nachbörse: 05:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216C002000002022-11-15 11:54AM EST200.0066.300.000.000.00-200.00%
ZBRA221216C002200002022-11-08 11:10AM EST220.0026.0036.1043.200.00-11135.60%
ZBRA221216C002300002022-12-02 3:58PM EST230.0045.720.000.000.00-1000.00%
ZBRA221216C002400002022-11-30 10:47AM EST240.0024.430.000.000.00-200.00%
ZBRA221216C002500002022-12-07 10:55AM EST250.009.980.000.000.00-300.00%
ZBRA221216C002600002022-12-08 11:04AM EST260.007.390.000.000.00-206.25%
ZBRA221216C002700002022-12-08 12:30PM EST270.003.000.000.000.00-5012.50%
ZBRA221216C002800002022-12-08 12:06PM EST280.001.250.000.000.00-17012.50%
ZBRA221216C002900002022-12-08 3:38PM EST290.000.550.000.000.00-4025.00%
ZBRA221216C003000002022-12-06 2:17PM EST300.000.550.000.000.00-323025.00%
ZBRA221216C003100002022-12-02 1:54PM EST310.000.500.000.000.00-1025.00%
ZBRA221216C003200002022-12-06 3:34PM EST320.000.050.000.000.00-21025.00%
ZBRA221216C003300002022-12-02 12:49PM EST330.000.100.000.000.00-1050.00%
ZBRA221216C003400002022-11-07 12:06PM EST340.000.500.004.800.00-134144.97%
ZBRA221216C003500002022-12-02 12:49PM EST350.000.100.000.000.00-4050.00%
ZBRA221216C003600002022-12-05 1:01PM EST360.000.240.000.000.00-2050.00%
ZBRA221216C003700002022-11-16 3:56PM EST370.000.400.000.000.00-5050.00%
ZBRA221216C003800002022-11-18 2:10PM EST380.000.700.000.000.00-5050.00%
ZBRA221216C003900002022-09-12 10:44AM EST390.003.510.004.800.00-120191.06%
ZBRA221216C004000002022-11-11 9:30AM EST400.000.040.000.000.00-1050.00%
ZBRA221216C004100002022-09-23 10:17AM EST410.000.500.004.800.00-147207.08%
ZBRA221216C004200002022-11-01 8:30AM EST420.001.020.000.000.00-17350.00%
ZBRA221216C004300002022-10-13 9:11AM EST430.000.350.004.800.00-4161221.97%
ZBRA221216C004400002022-11-22 11:55AM EST440.000.050.000.000.00-21050.00%
ZBRA221216C004500002022-08-19 12:31PM EST450.001.650.004.800.00-839235.94%
ZBRA221216C004600002022-09-30 8:30AM EST460.000.200.002.400.00-155213.53%
ZBRA221216C004700002022-10-12 2:35PM EST470.000.050.000.800.00-758186.13%
ZBRA221216C004800002022-07-07 1:06PM EST480.002.280.004.800.00-2336255.35%
ZBRA221216C004900002022-07-13 9:52AM EST490.002.400.004.800.00-127261.45%
ZBRA221216C005000002022-11-10 2:47PM EST500.000.630.000.000.00-1050.00%
ZBRA221216C005100002022-08-22 12:16PM EST510.000.300.001.500.00-132224.90%
ZBRA221216C005200002022-04-04 11:41AM EST520.0022.494.007.300.00-1020334.03%
ZBRA221216C005300002022-05-31 9:09AM EST530.001.950.004.800.00-121284.33%
ZBRA221216C005400002022-08-05 9:12AM EST540.000.400.006.400.00-115306.20%
ZBRA221216C005500002022-08-17 11:44AM EST550.001.500.002.000.00-229254.79%
ZBRA221216C005600002022-06-16 12:04PM EST560.000.850.004.800.00-220300.05%
ZBRA221216C005700002022-02-09 12:24PM EST570.0043.225.7012.600.00-118407.84%
ZBRA221216C005800002022-07-05 11:46AM EST580.000.350.004.800.00-20309.96%
ZBRA221216C005900002022-05-31 9:04AM EST590.000.800.004.800.00-248314.75%
ZBRA221216C006000002022-10-03 8:47AM EST600.000.050.000.000.00-12250.00%
ZBRA221216C006200002022-08-05 9:56AM EST620.000.200.006.400.00-1012346.19%
ZBRA221216C006400002022-11-23 1:33PM EST640.000.120.000.000.00-1050.00%
ZBRA221216C006600002022-11-23 1:06PM EST660.004.800.000.000.00-2050.00%
ZBRA221216C006800002022-04-18 1:20PM EST680.001.300.004.800.00-136353.66%
ZBRA221216C007000002022-07-18 12:46PM EST700.000.150.004.800.00-212361.43%
ZBRA221216C007200002022-01-03 9:52AM EST720.0039.0015.4019.700.00-12570.48%
ZBRA221216C007400002022-05-19 9:58AM EST740.000.050.004.800.00--0376.22%
ZBRA221216C007600002022-02-25 9:30AM EST760.001.800.154.000.00-12374.27%
ZBRA221216C007800002022-05-03 11:53AM EST780.000.500.004.800.00-11390.04%
ZBRA221216C008000002022-04-12 1:22PM EST800.000.650.004.800.00-16396.63%
ZBRA221216C008200002022-04-12 1:22PM EST820.000.600.004.800.00-11403.03%
ZBRA221216C008400002021-11-10 7:01AM EST840.0014.7526.7030.500.00-7145715.72%
ZBRA221216C008600002021-11-03 11:59AM EST860.0014.9019.3024.000.00--100664.73%
ZBRA221216C008800002021-12-10 12:29PM EST880.0022.005.6010.800.00-151528.20%
ZBRA221216C009000002022-08-01 11:32AM EST900.000.300.000.300.00-2291304.30%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216P001350002022-10-19 9:06AM EST135.000.700.000.000.00--150.00%
ZBRA221216P001400002022-10-19 9:28AM EST140.000.400.000.000.00--150.00%
ZBRA221216P001450002022-10-19 9:06AM EST145.000.800.000.000.00--150.00%
ZBRA221216P001500002022-09-13 2:04PM EST150.000.550.002.250.00-23208.94%
ZBRA221216P001550002022-09-14 2:34PM EST155.000.550.004.800.00-22233.50%
ZBRA221216P001600002022-11-15 12:30PM EST160.000.200.000.000.00-5050.00%
ZBRA221216P001650002022-08-17 9:27AM EST165.000.250.004.800.00-515208.89%
ZBRA221216P001700002022-12-02 2:27PM EST170.000.480.000.000.00-2050.00%
ZBRA221216P001750002022-11-17 3:42PM EST175.000.680.000.000.00-1050.00%
ZBRA221216P001800002022-11-03 2:18PM EST180.002.200.004.800.00-29174.19%
ZBRA221216P001850002022-11-23 12:51PM EST185.000.190.000.000.00-1050.00%
ZBRA221216P001900002022-11-21 9:30AM EST190.000.400.000.000.00-1050.00%
ZBRA221216P001950002022-11-08 3:08PM EST195.002.300.004.800.00-414141.58%
ZBRA221216P002000002022-11-23 11:21AM EST200.000.350.000.000.00-2025.00%
ZBRA221216P002100002022-12-06 2:17PM EST210.000.350.000.000.00-316025.00%
ZBRA221216P002200002022-12-07 11:47AM EST220.000.800.000.000.00-50025.00%
ZBRA221216P002300002022-12-08 3:43PM EST230.001.050.000.000.00-10012.50%
ZBRA221216P002400002022-12-08 12:53PM EST240.001.800.000.000.00-706.25%
ZBRA221216P002500002022-12-08 11:23AM EST250.004.700.000.000.00-201.56%
ZBRA221216P002600002022-12-08 11:23AM EST260.009.100.000.000.00-200.00%
ZBRA221216P002700002022-12-08 9:59AM EST270.0016.540.000.000.00-500.00%
ZBRA221216P002800002022-11-28 1:56PM EST280.0015.900.000.000.00-100.00%
ZBRA221216P002900002022-12-02 10:00AM EST290.0025.500.000.000.00-100.00%
ZBRA221216P003000002022-11-01 9:02AM EST300.0057.900.000.000.00-1280.00%
ZBRA221216P003100002022-10-10 9:48AM EST310.0054.0078.7086.600.00-119297.17%
ZBRA221216P003200002022-09-21 1:08PM EST320.0041.4459.8061.600.00-2360.00%
ZBRA221216P003300002022-08-12 10:51AM EST330.0022.1035.4038.200.00-41000.00%
ZBRA221216P003400002022-08-12 12:29PM EST340.0025.5042.0044.100.00-2230.00%
ZBRA221216P003500002022-09-21 8:48AM EST350.0065.5189.4098.000.00-1112123.63%
ZBRA221216P003600002022-08-12 2:23PM EST360.0035.0056.9059.900.00-4180.00%
ZBRA221216P003700002022-11-08 3:28PM EST370.00131.65112.70121.800.00-168199.80%
ZBRA221216P003800002022-05-17 9:55AM EST380.0066.1090.8094.700.00-8190.00%
ZBRA221216P003900002022-08-01 1:02PM EST390.0047.6089.0094.700.00-1120.00%
ZBRA221216P004000002022-08-10 10:11AM EST400.0072.6093.0099.000.00-1320.00%
ZBRA221216P004100002022-05-12 2:13PM EST410.00107.80104.70108.100.00-2520.00%
ZBRA221216P004200002022-05-20 1:07PM EST420.00110.00128.20137.400.00-2120.00%
ZBRA221216P004300002022-05-12 11:48AM EST430.00118.60124.50128.300.00-1110.00%
ZBRA221216P004400002022-10-25 1:03PM EST440.00167.87164.80174.000.00-100.00%
ZBRA221216P004500002022-07-28 10:30AM EST450.00110.67137.40145.600.00-200.00%
ZBRA221216P004600002022-11-08 3:28PM EST460.00229.50202.20212.000.00-8440282.72%
ZBRA221216P004700002022-01-10 9:32AM EST470.0046.2049.9055.700.00-1110.00%
ZBRA221216P004800002022-01-28 9:45AM EST480.0071.2087.9094.900.00-230.00%
ZBRA221216P004900002022-01-25 10:03AM EST490.0079.40106.30111.700.00-440.00%
ZBRA221216P005000002022-04-25 12:56PM EST500.00126.00174.60182.800.00-40530.00%
ZBRA221216P005100002022-02-14 11:08AM EST510.00102.24124.20129.900.00-10140.00%
ZBRA221216P005200002022-01-25 1:09PM EST520.0097.40118.00124.600.00-200.00%
ZBRA221216P005300002022-05-19 8:56AM EST530.00204.59236.80245.800.00-110.00%
ZBRA221216P005400002022-02-11 3:44PM EST540.00120.60156.50164.500.00-130.00%
ZBRA221216P005500002022-01-28 2:40PM EST550.00109.40146.40153.400.00-170.00%
ZBRA221216P005600002022-01-10 9:36AM EST560.0095.1799.70106.800.00-130.00%
ZBRA221216P005700002022-03-15 2:12PM EST570.00192.10171.40181.000.00-1100.00%
ZBRA221216P005800002022-03-07 1:31PM EST580.00197.35158.60164.500.00-120.00%
ZBRA221216P005900002022-01-06 12:56PM EST590.0093.42118.10123.600.00-110.00%
ZBRA221216P006000002022-04-20 9:56AM EST600.00193.00272.70282.500.00-300.00%
ZBRA221216P006200002022-03-10 1:46PM EST620.00236.47201.20210.700.00-100.00%
ZBRA221216P007000002021-11-10 7:01AM EST700.00171.50137.20141.500.00-740.00%
ZBRA221216P008000002021-11-10 7:01AM EST800.00269.90212.70217.000.00-220.00%
ZBRA221216P009000002022-10-25 10:55AM EST900.00628.80624.80633.800.00--00.00%