Deutsche Märkte öffnen in 1 Stunde 21 Minute

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
252,54-1,67 (-0,66%)
Börsenschluss: 04:00PM EST
253,35 +0,81 (+0,32%)
Nachbörse: 05:33PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230217C002900002022-08-02 12:22PM EST290.0066.0066.7068.400.00-21181.88%
ZBRA230217C003000002022-08-10 12:12PM EST300.0057.0059.2061.30+7.00+14.00%122171.57%
ZBRA230217C003100002022-08-01 2:50PM EST310.0075.1352.7055.400.00--3163.60%
ZBRA230217C003200002022-08-05 9:50AM EST320.0045.0045.7048.400.00-13153.59%
ZBRA230217C003300002022-08-09 1:24PM EST330.0033.4040.8044.400.00-123148.97%
ZBRA230217C003400002022-08-10 10:04AM EST340.0034.5036.0038.20+5.50+18.97%1023141.62%
ZBRA230217C003500002022-08-11 8:59AM EST350.0033.2031.8032.50+8.20+32.80%111135.06%
ZBRA230217C003600002022-08-10 1:59PM EST360.0024.1026.0028.60-1.40-5.49%-7128.20%
ZBRA230217C003700002022-08-04 12:00PM EST370.0021.1022.1026.300.00--2124.96%
ZBRA230217C003800002022-08-08 9:44AM EST380.0022.3018.2022.500.00--5119.34%
ZBRA230217C003900002022-08-11 1:26PM EST390.0017.6016.7018.10-1.50-7.85%13115.37%
ZBRA230217C004000002022-08-11 9:00AM EST400.0016.2012.7015.50+2.70+20.00%15109.76%
ZBRA230217C004100002022-08-01 12:49PM EST410.0025.0012.2013.000.00--3108.65%
ZBRA230217C004200002022-08-11 9:13AM EST420.0011.908.4010.60+2.00+20.20%12101.95%
ZBRA230217C004300002022-08-11 9:13AM EST430.0010.007.509.70+3.20+47.06%12101.76%
ZBRA230217C004400002022-08-03 12:05PM EST440.006.306.607.300.00-11398.41%
ZBRA230217C004500002022-08-11 8:54AM EST450.006.204.306.10+0.90+16.98%1393.70%
ZBRA230217C004600002022-08-11 1:25PM EST460.004.704.805.100.00-11194.98%
ZBRA230217C004800002022-08-11 8:46AM EST480.003.113.103.40+0.11+3.67%243490.66%
ZBRA230217C004900002022-07-29 1:31PM EST490.005.902.504.000.00--692.77%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230217P001800002022-07-06 1:27PM EST180.005.001.503.000.00--556.97%
ZBRA230217P001850002022-07-20 11:05AM EST185.003.101.102.600.00--150.72%
ZBRA230217P001950002022-07-15 11:53AM EST195.006.101.603.100.00--650.70%
ZBRA230217P002000002022-07-19 1:14PM EST200.005.201.903.400.00--248.40%
ZBRA230217P002100002022-07-19 11:14AM EST210.006.602.953.400.00--10041.00%
ZBRA230217P002200002022-08-08 10:15AM EST220.004.403.904.200.00--736.55%
ZBRA230217P002300002022-08-04 1:13PM EST230.006.104.905.200.00-711131.87%
ZBRA230217P002400002022-08-10 1:56PM EST240.006.906.106.40-0.20-2.82%-1426.63%
ZBRA230217P002500002022-08-09 10:45AM EST250.0010.206.607.800.00-11020.26%
ZBRA230217P002600002022-08-11 1:02PM EST260.009.207.809.40-2.70-22.69%1410.52%
ZBRA230217P002700002022-08-08 1:03PM EST270.0012.3010.4011.400.00-3150.00%
ZBRA230217P002800002022-08-10 2:29PM EST280.0015.0013.1013.60-2.50-14.29%390.00%
ZBRA230217P002900002022-08-10 2:29PM EST290.0017.8015.7016.80-2.50-12.32%1170.00%
ZBRA230217P003000002022-08-11 9:49AM EST300.0017.7018.1019.80-6.80-27.76%270.00%
ZBRA230217P003100002022-08-11 9:42AM EST310.0020.7021.4024.60-4.00-16.19%1110.00%
ZBRA230217P003200002022-08-09 2:04PM EST320.0032.3024.9028.500.00-240.00%
ZBRA230217P003300002022-08-10 9:04AM EST330.0033.4029.4033.60-4.90-12.79%570.00%
ZBRA230217P003400002022-08-09 9:59AM EST340.0042.2034.1035.800.00-110.00%
ZBRA230217P003500002022-08-10 9:13AM EST350.0044.0039.2042.30-1.10-2.44%2120.00%
ZBRA230217P003600002022-07-28 2:36PM EST360.0044.7044.2047.800.00--20.00%
ZBRA230217P003700002022-07-29 11:36AM EST370.0048.6051.5052.600.00--10.00%
ZBRA230217P003800002022-07-26 9:16AM EST380.0069.6757.8061.800.00--10.00%
ZBRA230217P004100002022-08-04 9:33AM EST410.0088.4580.1083.300.00--10.00%
ZBRA230217P004200002022-07-21 11:03AM EST420.0099.0387.7090.800.00--10.00%
ZBRA230217P004400002022-08-11 8:38AM EST440.00107.20103.50107.50+107.20-100.00%
ZBRA230217P004500002022-07-28 10:30AM EST450.00113.07113.30118.100.00--10.00%