Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
328,87+8,72 (+2,72%)
Börsenschluss: 04:00PM EDT
328,87 0,00 (0,00%)
Nachbörse: 04:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230217C002200002022-06-30 10:00AM EDT220.0087.50140.80150.500.00--0104.07%
ZBRA230217C002900002022-08-02 1:22PM EDT290.0066.0060.4063.600.00-2146.38%
ZBRA230217C003000002022-08-10 1:12PM EDT300.0057.0054.5057.70+7.00+14.00%12246.05%
ZBRA230217C003100002022-08-01 3:50PM EDT310.0075.1345.8049.500.00-1342.75%
ZBRA230217C003200002022-08-05 10:50AM EDT320.0045.0042.7044.700.00-1342.89%
ZBRA230217C003300002022-08-09 2:24PM EDT330.0033.4037.2039.600.00-12342.29%
ZBRA230217C003400002022-08-10 11:04AM EDT340.0034.5032.5033.60+5.50+18.97%101340.35%
ZBRA230217C003500002022-08-10 3:24PM EDT350.0028.4028.1031.00+3.40+13.60%11041.60%
ZBRA230217C003600002022-08-10 2:59PM EDT360.0024.1021.4025.70-1.40-5.49%2539.61%
ZBRA230217C003700002022-08-04 1:00PM EDT370.0021.1020.1024.700.00--241.85%
ZBRA230217C003800002022-08-08 10:44AM EDT380.0022.3017.6022.100.00-4542.07%
ZBRA230217C003900002022-08-08 10:44AM EDT390.0019.1014.9015.600.00-3337.44%
ZBRA230217C004000002022-08-05 1:36PM EDT400.0013.5011.7013.300.00-1537.18%
ZBRA230217C004100002022-08-01 1:49PM EDT410.0025.009.2011.800.00-1337.61%
ZBRA230217C004200002022-08-10 12:17PM EDT420.008.908.7010.30-1.00-10.10%1137.77%
ZBRA230217C004300002022-08-09 10:46AM EDT430.006.805.608.900.00-1237.79%
ZBRA230217C004400002022-08-03 1:05PM EDT440.006.305.906.300.00-11335.51%
ZBRA230217C004500002022-08-10 11:35AM EDT450.005.364.806.30+0.06+1.13%1237.28%
ZBRA230217C004600002022-08-10 10:20AM EDT460.004.093.704.20-0.61-12.98%31234.85%
ZBRA230217C004800002022-08-10 2:52PM EDT480.002.402.552.75-0.60-20.00%142034.29%
ZBRA230217C004900002022-07-29 2:31PM EDT490.005.901.652.900.00-6636.08%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230217P001750002022-06-16 11:25AM EDT175.005.882.453.700.00--158.73%
ZBRA230217P001800002022-07-06 2:27PM EDT180.005.001.352.600.00--551.27%
ZBRA230217P001850002022-07-20 12:05PM EDT185.003.101.302.800.00--153.16%
ZBRA230217P001950002022-07-15 12:53PM EDT195.006.101.803.300.00-1651.01%
ZBRA230217P002000002022-07-19 2:14PM EDT200.005.202.152.950.00-1247.66%
ZBRA230217P002100002022-07-19 12:14PM EDT210.006.603.403.700.00--10046.35%
ZBRA230217P002200002022-08-08 11:15AM EDT220.004.404.304.600.00-2745.09%
ZBRA230217P002300002022-08-04 2:13PM EDT230.006.103.405.800.00-611144.16%
ZBRA230217P002400002022-08-10 2:56PM EDT240.006.906.407.00-0.20-2.82%11442.79%
ZBRA230217P002500002022-08-09 11:45AM EDT250.0010.208.3012.500.00-11048.58%
ZBRA230217P002600002022-08-09 11:00AM EDT260.0011.9010.1010.800.00-3441.39%
ZBRA230217P002700002022-08-08 2:03PM EDT270.0012.3012.0013.900.00-81541.76%
ZBRA230217P002800002022-08-10 3:29PM EDT280.0015.0014.6015.80-2.50-14.29%3639.89%
ZBRA230217P002900002022-08-10 3:29PM EDT290.0017.8017.5019.00-2.50-12.32%21539.35%
ZBRA230217P003000002022-08-10 11:17AM EDT300.0020.3020.6025.60-4.20-17.14%1642.32%
ZBRA230217P003100002022-08-08 1:03PM EDT310.0024.7024.2027.400.00-111139.16%
ZBRA230217P003200002022-08-09 3:04PM EDT320.0032.3028.4029.900.00-2436.50%
ZBRA230217P003300002022-08-09 1:46PM EDT330.0038.30--0.00---0.00%
ZBRA230217P003400002022-08-09 10:59AM EDT340.0042.20--0.00---0.00%
ZBRA230217P003500002022-08-10 10:13AM EDT350.0044.0042.8045.10-1.10-2.44%21134.20%
ZBRA230217P003600002022-07-28 3:36PM EDT360.0044.7049.4054.800.00--237.46%
ZBRA230217P003700002022-07-29 12:36PM EDT370.0048.6055.3057.800.00-1133.04%
ZBRA230217P003800002022-07-26 10:16AM EDT380.0069.6762.7065.400.00-1133.18%
ZBRA230217P004100002022-08-04 10:33AM EDT410.0088.4585.2087.000.00--129.07%
ZBRA230217P004200002022-07-21 12:03PM EDT420.0099.0393.4095.800.00-1128.96%
ZBRA230217P004500002022-07-28 11:30AM EDT450.00113.07117.90126.700.00--136.00%