Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.126,65 -31,88 (-0,12%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230818C00270000 | 2022-12-23 1:09PM EDT | 270.00 | 27.80 | 51.00 | 58.10 | 0.00 | - | 10 | 10 | 60.43% |
| ZBRA230818C00290000 | 2023-03-01 2:58PM EDT | 290.00 | 43.55 | 33.30 | 36.60 | 0.00 | - | 1 | 9 | 48.58% |
| ZBRA230818C00300000 | 2023-03-16 3:51PM EDT | 300.00 | 33.00 | 28.20 | 30.50 | 0.00 | - | 15 | 27 | 46.04% |
| ZBRA230818C00310000 | 2023-01-26 10:35AM EDT | 310.00 | 38.95 | 22.60 | 31.00 | 0.00 | - | - | 0 | 51.77% |
| ZBRA230818C00320000 | 2023-02-16 4:55PM EDT | 320.00 | 46.51 | 16.70 | 24.00 | 0.00 | - | 4 | 4 | 46.95% |
| ZBRA230818C00330000 | 2023-03-01 3:55PM EDT | 330.00 | 23.60 | 16.40 | 17.70 | 0.00 | - | 3 | 21 | 42.38% |
| ZBRA230818C00340000 | 2023-02-17 11:03AM EDT | 340.00 | 25.89 | 10.80 | 18.00 | 0.00 | - | 10 | 14 | 46.54% |
| ZBRA230818C00350000 | 2023-02-16 11:10AM EDT | 350.00 | 32.00 | 8.30 | 16.00 | 0.00 | - | 4 | 12 | 47.07% |
| ZBRA230818C00360000 | 2023-03-06 12:21PM EDT | 360.00 | 15.14 | 7.50 | 12.20 | 0.00 | - | 1 | 6 | 44.39% |
| ZBRA230818C00370000 | 2023-03-17 1:31PM EDT | 370.00 | 7.41 | 6.30 | 7.90 | 0.00 | - | 1 | 15 | 39.87% |
| ZBRA230818C00380000 | 2023-03-20 3:31PM EDT | 380.00 | 3.20 | 3.50 | 8.30 | -5.11 | -61.49% | 1 | 2 | 43.21% |
| ZBRA230818C00390000 | 2023-03-15 1:08PM EDT | 390.00 | 3.60 | 2.00 | 6.80 | 0.00 | - | 1 | 5 | 42.73% |
| ZBRA230818C00400000 | 2023-03-09 10:30AM EDT | 400.00 | 5.00 | 0.80 | 5.60 | 0.00 | - | 2 | 9 | 42.42% |
| ZBRA230818C00410000 | 2023-02-02 12:07PM EDT | 410.00 | 18.60 | 2.20 | 7.00 | 0.00 | - | - | 8 | 47.66% |
| ZBRA230818C00420000 | 2023-02-28 2:36PM EDT | 420.00 | 2.60 | 0.10 | 3.70 | 0.00 | - | 1 | 3 | 41.71% |
| ZBRA230818C00450000 | 2023-03-15 11:49AM EDT | 450.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 50.26% |
| ZBRA230818C00460000 | 2023-03-17 9:48AM EDT | 460.00 | 0.68 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 51.73% |
| ZBRA230818C00470000 | 2023-03-17 9:48AM EDT | 470.00 | 0.63 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 45.27% |
| ZBRA230818C00480000 | 2023-03-15 9:47AM EDT | 480.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 2 | 54.46% |
| ZBRA230818C00490000 | 2023-02-24 12:23PM EDT | 490.00 | 0.18 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 55.73% |
| ZBRA230818C00500000 | 2023-02-07 4:28PM EDT | 500.00 | 2.53 | 0.00 | 4.50 | 0.00 | - | - | 1 | 57.55% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230818P00130000 | 2023-01-25 10:36AM EDT | 130.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 1 | 9 | 59.42% |
| ZBRA230818P00135000 | 2023-01-20 12:42PM EDT | 135.00 | 0.93 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 59.30% |
| ZBRA230818P00145000 | 2023-01-26 12:54PM EDT | 145.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | - | 0 | 69.81% |
| ZBRA230818P00150000 | 2023-01-26 12:54PM EDT | 150.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.87% |
| ZBRA230818P00160000 | 2023-02-02 12:02PM EDT | 160.00 | 2.39 | 0.00 | 1.20 | 0.00 | - | - | 1 | 53.10% |
| ZBRA230818P00165000 | 2023-02-17 10:30AM EDT | 165.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 58.59% |
| ZBRA230818P00175000 | 2023-01-17 3:35PM EDT | 175.00 | 3.16 | 1.00 | 1.30 | 0.00 | - | - | 3 | 46.88% |
| ZBRA230818P00190000 | 2023-02-07 11:19AM EDT | 190.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 55.57% |
| ZBRA230818P00195000 | 2023-02-24 1:22PM EDT | 195.00 | 5.19 | 1.25 | 5.80 | 0.00 | - | 1 | 5 | 56.09% |
| ZBRA230818P00200000 | 2023-03-09 4:07PM EDT | 200.00 | 2.80 | 1.85 | 6.50 | 0.00 | - | 1 | 2 | 55.43% |
| ZBRA230818P00210000 | 2023-01-12 3:53PM EDT | 210.00 | 6.50 | 2.90 | 7.70 | 0.00 | - | - | 2 | 53.16% |
| ZBRA230818P00220000 | 2023-02-15 12:35PM EDT | 220.00 | 4.50 | 6.00 | 11.60 | 0.00 | - | - | 1 | 50.31% |
| ZBRA230818P00230000 | 2023-03-09 4:09PM EDT | 230.00 | 7.28 | 7.20 | 11.70 | 0.00 | - | 25 | 30 | 50.80% |
| ZBRA230818P00240000 | 2023-03-08 1:52PM EDT | 240.00 | 7.60 | 9.60 | 13.50 | 0.00 | - | 5 | 7 | 48.43% |
| ZBRA230818P00250000 | 2023-03-14 3:18PM EDT | 250.00 | 15.00 | 11.10 | 16.80 | 0.00 | - | 4 | 11 | 48.14% |
| ZBRA230818P00260000 | 2023-02-17 12:53PM EDT | 260.00 | 13.00 | 15.00 | 22.00 | 0.00 | - | 1 | 7 | 50.06% |
| ZBRA230818P00270000 | 2023-03-15 11:31AM EDT | 270.00 | 22.29 | 17.80 | 22.00 | 0.00 | - | 1 | 8 | 43.56% |
| ZBRA230818P00280000 | 2023-02-17 3:46PM EDT | 280.00 | 16.60 | 21.50 | 29.00 | 0.00 | - | 4 | 4 | 46.66% |
| ZBRA230818P00290000 | 2023-01-25 4:19PM EDT | 290.00 | 23.57 | 23.80 | 32.50 | 0.00 | - | 1 | 1 | 44.19% |
| ZBRA230818P00300000 | 2023-02-23 11:47AM EDT | 300.00 | 30.20 | 31.40 | 35.70 | 0.00 | - | 13 | 15 | 40.77% |
| ZBRA230818P00310000 | 2023-03-03 10:30AM EDT | 310.00 | 30.70 | 37.50 | 39.90 | 0.00 | - | 1 | 0 | 38.04% |
| ZBRA230818P00320000 | 2023-03-01 2:06PM EDT | 320.00 | 37.26 | 42.90 | 47.70 | 0.00 | - | 2 | 9 | 39.52% |
| ZBRA230818P00330000 | 2023-01-31 4:12PM EDT | 330.00 | 40.25 | 38.60 | 45.30 | 0.00 | - | 1 | 0 | 24.95% |
| ZBRA230818P00430000 | 2023-02-17 10:40AM EDT | 430.00 | 108.00 | 136.90 | 145.30 | 0.00 | - | 2 | 0 | 49.92% |
