Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
27.416,99 +471,32 (+1,75%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.038,95 +142,80 (+0,55%) CMC Crypto 200
611,54 +6,50 (+1,07%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230519C00200000 | 2022-09-27 9:44AM EDT | 200.00 | 86.40 | 88.00 | 97.30 | 0.00 | - | - | 0 | 71.53% |
| ZBRA230519C00210000 | 2022-11-04 2:36PM EDT | 210.00 | 42.20 | 73.40 | 80.70 | 0.00 | - | 7 | 7 | 0.00% |
| ZBRA230519C00220000 | 2022-10-12 10:53AM EDT | 220.00 | 60.90 | 59.90 | 64.50 | 0.00 | - | - | 8 | 0.00% |
| ZBRA230519C00230000 | 2022-12-22 4:04PM EDT | 230.00 | 37.90 | 72.10 | 78.60 | 0.00 | - | - | 10 | 81.15% |
| ZBRA230519C00240000 | 2023-01-05 1:03PM EDT | 240.00 | 38.82 | 93.50 | 102.30 | 0.00 | - | - | 1 | 160.06% |
| ZBRA230519C00250000 | 2023-01-13 12:55PM EDT | 250.00 | 54.50 | 69.50 | 76.70 | 0.00 | - | 2 | 49 | 110.21% |
| ZBRA230519C00260000 | 2023-02-16 10:44AM EDT | 260.00 | 82.00 | 38.50 | 43.20 | 0.00 | - | 1 | 75 | 49.15% |
| ZBRA230519C00270000 | 2023-02-16 12:32PM EDT | 270.00 | 72.80 | 31.70 | 34.80 | 0.00 | - | 1 | 25 | 44.90% |
| ZBRA230519C00280000 | 2023-03-01 2:58PM EDT | 280.00 | 38.60 | 28.60 | 33.70 | 0.00 | - | 1 | 22 | 50.51% |
| ZBRA230519C00290000 | 2023-03-20 9:48AM EDT | 290.00 | 21.10 | 22.50 | 24.90 | 0.00 | - | 2 | 24 | 48.33% |
| ZBRA230519C00300000 | 2023-03-21 10:25AM EDT | 300.00 | 16.10 | 17.90 | 18.80 | -0.50 | -3.01% | 14 | 74 | 45.10% |
| ZBRA230519C00310000 | 2023-03-06 2:17PM EDT | 310.00 | 21.77 | 13.60 | 14.60 | 0.00 | - | 10 | 35 | 44.41% |
| ZBRA230519C00320000 | 2023-03-15 3:58PM EDT | 320.00 | 10.00 | 9.10 | 11.50 | 0.00 | - | 5 | 45 | 44.64% |
| ZBRA230519C00330000 | 2023-03-09 4:20PM EDT | 330.00 | 10.20 | 4.80 | 8.30 | 0.00 | - | 3 | 17 | 43.19% |
| ZBRA230519C00340000 | 2023-03-21 2:55PM EDT | 340.00 | 4.52 | 3.90 | 7.20 | +0.05 | +1.12% | 2 | 45 | 45.75% |
| ZBRA230519C00350000 | 2023-03-20 10:02AM EDT | 350.00 | 3.20 | 0.80 | 4.80 | 0.00 | - | 22 | 86 | 43.60% |
| ZBRA230519C00360000 | 2023-02-16 3:35PM EDT | 360.00 | 15.50 | 0.15 | 4.70 | 0.00 | - | 21 | 47 | 47.61% |
| ZBRA230519C00370000 | 2023-03-20 3:50PM EDT | 370.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 2 | 33 | 43.12% |
| ZBRA230519C00380000 | 2023-03-08 2:53PM EDT | 380.00 | 2.00 | 0.05 | 1.90 | 0.00 | - | 1 | 56 | 43.62% |
| ZBRA230519C00390000 | 2023-02-17 11:04AM EDT | 390.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 22 | 49.51% |
| ZBRA230519C00400000 | 2023-03-10 2:34PM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 52.71% |
| ZBRA230519C00410000 | 2023-01-24 4:20PM EDT | 410.00 | 2.20 | 0.20 | 4.60 | 0.00 | - | 1 | 3 | 55.79% |
| ZBRA230519C00420000 | 2023-02-03 1:58PM EDT | 420.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.74% |
| ZBRA230519C00430000 | 2023-03-20 12:53PM EDT | 430.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 2 | 35 | 51.76% |
| ZBRA230519C00440000 | 2023-02-02 12:15PM EDT | 440.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 64.33% |
| ZBRA230519C00450000 | 2023-03-20 12:46PM EDT | 450.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 50.64% |
| ZBRA230519C00470000 | 2023-03-17 1:31PM EDT | 470.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 58.35% |
| ZBRA230519C00480000 | 2023-03-17 1:33PM EDT | 480.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 198 | 123 | 43.36% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230519P00115000 | 2023-01-09 3:07PM EDT | 115.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 117.73% |
| ZBRA230519P00120000 | 2022-12-27 2:45PM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 139.77% |
| ZBRA230519P00125000 | 2023-02-24 11:47AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 26 | 26 | 84.86% |
| ZBRA230519P00130000 | 2023-01-03 2:03PM EDT | 130.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 128.61% |
| ZBRA230519P00135000 | 2023-01-26 2:22PM EDT | 135.00 | 0.30 | 0.05 | 1.25 | 0.00 | - | 2 | 19 | 96.97% |
| ZBRA230519P00140000 | 2022-11-03 9:30AM EDT | 140.00 | 3.25 | 0.50 | 3.50 | 0.00 | - | 2 | 3 | 113.84% |
| ZBRA230519P00145000 | 2022-11-10 11:56AM EDT | 145.00 | 2.80 | 1.00 | 2.45 | 0.00 | - | 1 | 0 | 105.86% |
| ZBRA230519P00150000 | 2023-03-13 9:36AM EDT | 150.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 88.01% |
| ZBRA230519P00160000 | 2022-12-19 2:32PM EDT | 160.00 | 3.20 | 0.00 | 2.50 | 0.00 | - | 2 | 133 | 87.23% |
| ZBRA230519P00165000 | 2023-01-30 11:41AM EDT | 165.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 815 | 65.23% |
| ZBRA230519P00170000 | 2022-12-20 12:24PM EDT | 170.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 91.32% |
| ZBRA230519P00175000 | 2023-02-24 11:48AM EDT | 175.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 34 | 34 | 67.11% |
| ZBRA230519P00180000 | 2023-02-02 12:02PM EDT | 180.00 | 2.35 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 58.35% |
| ZBRA230519P00185000 | 2023-02-24 11:45AM EDT | 185.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 4 | 6 | 63.09% |
| ZBRA230519P00190000 | 2023-02-02 12:02PM EDT | 190.00 | 2.45 | 0.05 | 0.90 | 0.00 | - | 1 | 32 | 55.18% |
| ZBRA230519P00195000 | 2023-01-25 10:30AM EDT | 195.00 | 1.80 | 0.10 | 4.80 | 0.00 | - | 10 | 18 | 72.39% |
| ZBRA230519P00200000 | 2023-01-20 12:24PM EDT | 200.00 | 2.84 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 53.56% |
| ZBRA230519P00210000 | 2023-03-16 11:06AM EDT | 210.00 | 2.25 | 0.50 | 3.50 | 0.00 | - | 29 | 34 | 58.74% |
| ZBRA230519P00220000 | 2023-03-10 1:16PM EDT | 220.00 | 2.90 | 0.45 | 3.90 | 0.00 | - | 1 | 36 | 53.31% |
| ZBRA230519P00230000 | 2023-03-16 1:50PM EDT | 230.00 | 3.40 | 0.80 | 4.00 | 0.00 | - | 1 | 116 | 55.88% |
| ZBRA230519P00240000 | 2023-03-20 12:33PM EDT | 240.00 | 5.67 | 2.80 | 7.50 | 0.00 | - | 1 | 41 | 53.27% |
| ZBRA230519P00250000 | 2023-03-10 10:55AM EDT | 250.00 | 8.30 | 4.30 | 7.00 | 0.00 | - | 2 | 45 | 51.97% |
| ZBRA230519P00260000 | 2023-03-15 2:50PM EDT | 260.00 | 11.00 | 6.00 | 11.80 | 0.00 | - | 5 | 36 | 57.30% |
| ZBRA230519P00270000 | 2023-03-21 9:51AM EDT | 270.00 | 10.30 | 9.20 | 11.20 | +0.30 | +3.00% | 9 | 66 | 46.97% |
| ZBRA230519P00280000 | 2023-03-15 11:31AM EDT | 280.00 | 18.23 | 10.60 | 17.20 | 0.00 | - | 1 | 35 | 51.60% |
| ZBRA230519P00290000 | 2023-03-17 11:37AM EDT | 290.00 | 20.15 | 15.80 | 19.80 | 0.00 | - | 2 | 39 | 46.89% |
| ZBRA230519P00300000 | 2023-03-15 10:01AM EDT | 300.00 | 26.36 | 21.20 | 22.70 | 0.00 | - | 20 | 49 | 41.57% |
| ZBRA230519P00310000 | 2023-03-07 2:41PM EDT | 310.00 | 23.90 | 25.90 | 29.00 | 0.00 | - | 7 | 35 | 41.88% |
| ZBRA230519P00320000 | 2023-02-24 12:54PM EDT | 320.00 | 35.30 | 32.20 | 34.30 | 0.00 | - | 5 | 13 | 38.25% |
| ZBRA230519P00330000 | 2023-03-01 2:06PM EDT | 330.00 | 36.00 | 37.10 | 45.20 | 0.00 | - | 2 | 7 | 46.47% |
| ZBRA230519P00340000 | 2023-02-16 11:51AM EDT | 340.00 | 25.40 | 50.50 | 58.30 | 0.00 | - | 3 | 13 | 50.04% |
| ZBRA230519P00350000 | 2022-10-14 1:47PM EDT | 350.00 | 96.45 | 85.50 | 94.60 | 0.00 | - | - | 1 | 113.66% |
| ZBRA230519P00360000 | 2022-11-10 10:49AM EDT | 360.00 | 120.35 | 104.70 | 113.10 | 0.00 | - | - | 6 | 138.22% |
| ZBRA230519P00390000 | 2022-09-27 9:44AM EDT | 390.00 | 122.50 | 110.90 | 120.00 | 0.00 | - | - | 0 | 101.47% |
| ZBRA230519P00430000 | 2022-10-05 10:20AM EDT | 430.00 | 152.25 | 195.20 | 204.40 | 0.00 | - | 3 | 0 | 215.64% |
