Deutsche Märkte schließen in 5 Stunden 52 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
346,74+10,74 (+3,20%)
Börsenschluss: 04:00PM EDT
338,24 -8,50 (-2,45%)
Nachbörse: 05:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216C002500002022-07-06 11:26AM EDT250.0063.5085.4089.400.00-560.00%
ZBRA221216C002600002022-02-01 10:30AM EDT260.00262.800.000.000.00--10.00%
ZBRA221216C002700002022-06-14 9:55AM EDT270.0054.4444.7047.000.00--20.00%
ZBRA221216C002900002021-11-30 4:49PM EDT290.00308.00308.50318.500.00-12556.36%
ZBRA221216C003000002022-08-12 3:36PM EDT300.0060.000.000.000.00-100.00%
ZBRA221216C003100002022-05-16 12:07AM EDT310.0045.700.000.000.00--00.00%
ZBRA221216C003200002022-07-28 9:52AM EDT320.0046.270.000.000.00-400.00%
ZBRA221216C003300002022-08-09 2:57PM EDT330.0026.500.000.000.00-300.00%
ZBRA221216C003400002022-08-11 9:48AM EDT340.0029.100.000.000.00-200.00%
ZBRA221216C003500002022-08-11 12:33PM EDT350.0024.400.000.000.00-500.39%
ZBRA221216C003600002022-08-12 12:56PM EDT360.0022.100.000.000.00-301.56%
ZBRA221216C003700002022-08-12 1:43PM EDT370.0018.700.000.000.00-203.13%
ZBRA221216C003800002022-08-10 2:22PM EDT380.0010.900.000.000.00-203.13%
ZBRA221216C003900002022-08-12 12:06PM EDT390.0011.400.000.000.00-103.13%
ZBRA221216C004000002022-08-09 3:15PM EDT400.005.570.000.000.00-306.25%
ZBRA221216C004100002022-08-12 11:02AM EDT410.007.200.000.000.00-306.25%
ZBRA221216C004200002022-08-10 12:29PM EDT420.004.100.000.000.00-206.25%
ZBRA221216C004300002022-08-10 1:09PM EDT430.003.200.000.000.00-106.25%
ZBRA221216C004400002022-08-11 2:42PM EDT440.002.600.000.000.00-306.25%
ZBRA221216C004500002022-08-08 12:01PM EDT450.002.100.000.000.00-106.25%
ZBRA221216C004600002022-08-11 3:55PM EDT460.001.500.000.000.00-1012.50%
ZBRA221216C004700002022-07-20 9:34AM EDT470.002.410.000.000.00-2012.50%
ZBRA221216C004800002022-07-07 2:06PM EDT480.002.280.004.800.00-233643.35%
ZBRA221216C004900002022-07-13 10:52AM EDT490.002.400.004.800.00-12745.24%
ZBRA221216C005000002022-07-05 3:57PM EDT500.002.390.052.400.00-232939.97%
ZBRA221216C005100002022-08-03 9:30AM EDT510.000.600.000.000.00-1012.50%
ZBRA221216C005200002022-04-04 12:41PM EDT520.0022.494.007.300.00-102052.69%
ZBRA221216C005300002022-05-31 10:09AM EDT530.001.950.004.800.00-12152.20%
ZBRA221216C005400002022-08-05 10:12AM EDT540.000.400.000.000.00-1012.50%
ZBRA221216C005500002022-05-13 1:17PM EDT550.001.900.004.000.00-23153.06%
ZBRA221216C005600002022-06-16 1:04PM EDT560.000.850.004.800.00-22056.90%
ZBRA221216C005700002022-02-09 1:24PM EDT570.0043.225.7012.600.00-11868.92%
ZBRA221216C005800002022-07-05 12:46PM EDT580.000.350.004.800.00-2051.67%
ZBRA221216C005900002022-05-31 10:04AM EDT590.000.800.004.800.00-24852.97%
ZBRA221216C006000002022-05-06 9:33AM EDT600.001.440.004.800.00-12354.24%
ZBRA221216C006200002022-08-05 10:56AM EDT620.000.200.000.000.00-10025.00%
ZBRA221216C006400002022-03-25 1:29PM EDT640.004.600.505.300.00-1961.18%
ZBRA221216C006600002022-03-25 1:27PM EDT660.003.500.305.000.00-2862.41%
ZBRA221216C006800002022-04-18 2:20PM EDT680.001.300.004.800.00-13663.45%
ZBRA221216C007000002022-07-18 1:46PM EDT700.000.150.000.000.00-2025.00%
ZBRA221216C007200002022-01-03 10:52AM EDT720.0039.0015.4019.700.00-12106.31%
ZBRA221216C007400002022-05-19 10:58AM EDT740.000.050.004.800.00--069.48%
ZBRA221216C007600002022-02-25 10:30AM EDT760.001.800.154.000.00-1269.62%
ZBRA221216C007800002022-05-03 12:53PM EDT780.000.500.004.800.00-1173.16%
ZBRA221216C008000002022-04-12 2:22PM EDT800.000.650.004.800.00-1674.90%
ZBRA221216C008200002022-04-12 2:22PM EDT820.000.600.004.800.00-1176.60%
ZBRA221216C008400002021-11-10 8:01AM EDT840.0014.7526.7030.500.00-7145138.55%
ZBRA221216C008600002021-11-03 12:59PM EDT860.0014.9019.3024.000.00--100129.08%
ZBRA221216C008800002021-12-10 1:29PM EDT880.0022.005.6010.800.00-151102.57%
ZBRA221216C009000002022-08-01 12:32PM EDT900.000.300.000.000.00-22025.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216P001500002022-08-11 3:24PM EDT150.000.200.000.000.00-4025.00%
ZBRA221216P001550002022-07-27 1:06PM EDT155.000.500.000.000.00--025.00%
ZBRA221216P001600002022-06-09 1:20PM EDT160.001.550.702.200.00--174.00%
ZBRA221216P001650002022-06-29 1:59PM EDT165.001.750.004.800.00--1078.76%
ZBRA221216P001700002022-06-16 11:36AM EDT170.003.500.004.800.00--175.99%
ZBRA221216P001850002022-06-21 3:15PM EDT185.003.700.802.300.00--362.35%
ZBRA221216P001900002022-05-24 10:51AM EDT190.004.702.654.800.00--172.55%
ZBRA221216P001950002022-06-16 3:48PM EDT195.006.402.054.500.00--167.80%
ZBRA221216P002000002022-06-23 1:04PM EDT200.005.801.302.800.00-3458.81%
ZBRA221216P002100002022-06-24 12:24PM EDT210.005.501.553.300.00-25256.38%
ZBRA221216P002200002022-06-15 3:50PM EDT220.008.206.208.800.00-3772670.29%
ZBRA221216P002300002022-08-10 12:22PM EDT230.003.100.000.000.00-2012.50%
ZBRA221216P002400002022-08-12 10:10AM EDT240.003.300.000.000.00-5012.50%
ZBRA221216P002500002022-08-11 2:51PM EDT250.004.600.000.000.00-1012.50%
ZBRA221216P002600002022-08-12 12:06PM EDT260.005.000.000.000.00-11012.50%
ZBRA221216P002700002022-08-11 2:31PM EDT270.007.200.000.000.00-306.25%
ZBRA221216P002800002022-08-10 1:55PM EDT280.009.900.000.000.00-206.25%
ZBRA221216P002900002022-08-12 11:52AM EDT290.0010.000.000.000.00-206.25%
ZBRA221216P003000002022-08-12 11:51AM EDT300.0012.300.000.000.00-306.25%
ZBRA221216P003100002022-08-12 3:47PM EDT310.0013.900.000.000.00-203.13%
ZBRA221216P003200002022-08-12 1:29PM EDT320.0017.600.000.000.00-203.13%
ZBRA221216P003300002022-08-12 11:51AM EDT330.0022.100.000.000.00-401.56%
ZBRA221216P003400002022-08-12 1:29PM EDT340.0025.500.000.000.00-200.78%
ZBRA221216P003500002022-08-12 12:36PM EDT350.0031.000.000.000.00-500.00%
ZBRA221216P003600002022-08-12 3:23PM EDT360.0035.000.000.000.00-400.00%
ZBRA221216P003700002022-08-01 2:16PM EDT370.0036.200.000.000.00-100.00%
ZBRA221216P003800002022-05-17 10:55AM EDT380.0066.1090.8094.700.00-81989.79%
ZBRA221216P003900002022-08-01 2:02PM EDT390.0047.600.000.000.00-100.00%
ZBRA221216P004000002022-08-10 11:11AM EDT400.0072.600.000.000.00-100.00%
ZBRA221216P004100002022-05-12 3:13PM EDT410.00107.80104.70108.100.00-25280.83%
ZBRA221216P004200002022-05-20 2:07PM EDT420.00110.00128.20137.400.00-212104.62%
ZBRA221216P004300002022-05-12 12:48PM EDT430.00118.60124.50128.300.00-11187.41%
ZBRA221216P004400002022-06-14 2:39PM EDT440.00139.61144.80154.100.00-118106.81%
ZBRA221216P004500002022-07-28 11:30AM EDT450.00110.670.000.000.00-200.00%
ZBRA221216P004600002022-02-16 10:56AM EDT460.0071.9069.9077.100.00-2410.00%
ZBRA221216P004700002022-01-10 10:32AM EDT470.0046.2049.9055.700.00-1110.00%
ZBRA221216P004800002022-01-28 10:45AM EDT480.0071.2087.9094.900.00-230.00%
ZBRA221216P004900002022-01-25 11:03AM EDT490.0079.40106.30111.700.00-440.00%
ZBRA221216P005000002022-04-25 1:56PM EDT500.00126.00174.60182.800.00-405382.68%
ZBRA221216P005100002022-02-14 12:08PM EDT510.00102.24124.20129.900.00-10140.00%
ZBRA221216P005200002022-01-25 2:09PM EDT520.0097.40118.00124.600.00-200.00%
ZBRA221216P005300002022-05-19 9:56AM EDT530.00204.59236.80245.800.00-11132.23%
ZBRA221216P005400002022-02-11 4:44PM EDT540.00120.60156.50164.500.00-130.00%
ZBRA221216P005500002022-01-28 3:40PM EDT550.00109.40146.40153.400.00-170.00%
ZBRA221216P005600002022-01-10 10:36AM EDT560.0095.1799.70106.800.00-130.00%
ZBRA221216P005700002022-03-15 3:12PM EDT570.00192.10171.40181.000.00-1100.00%
ZBRA221216P005800002022-03-07 2:31PM EDT580.00197.35158.60164.500.00-120.00%
ZBRA221216P005900002022-01-06 1:56PM EDT590.0093.42118.10123.600.00-110.00%
ZBRA221216P006000002022-04-20 10:56AM EDT600.00193.00272.70282.500.00-30100.37%
ZBRA221216P006200002022-03-10 2:46PM EDT620.00236.47201.20210.700.00-100.00%
ZBRA221216P007000002021-11-10 8:01AM EDT700.00171.50137.20141.500.00-740.00%
ZBRA221216P008000002021-11-10 8:01AM EDT800.00269.90212.70217.000.00-220.00%