Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
236,53-0,34 (-0,14%)
Börsenschluss: 04:00PM EDT
236,51 -0,02 (-0,01%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215C001800002023-08-02 9:30AM EDT180.0076.800.000.000.00--10.00%
ZBRA231215C001900002023-06-22 10:45AM EDT190.0078.10117.30123.800.00-11261.68%
ZBRA231215C001950002023-08-03 11:20AM EDT195.0057.8080.3090.000.00-12162.46%
ZBRA231215C002000002023-08-01 12:47PM EDT200.0061.7075.1084.000.00-53153.18%
ZBRA231215C002100002023-08-01 12:44PM EDT210.0052.9065.7075.000.00--1140.53%
ZBRA231215C002200002023-09-26 10:21AM EDT220.0020.2027.4030.400.00--550.94%
ZBRA231215C002300002023-09-28 2:18PM EDT230.0022.0021.1021.800.00-12543.28%
ZBRA231215C002400002023-09-29 10:21AM EDT240.0017.9015.8016.30+6.44+56.20%527841.52%
ZBRA231215C002500002023-09-29 3:42PM EDT250.0011.9011.4011.90+0.10+0.85%1011640.33%
ZBRA231215C002600002023-09-28 2:22PM EDT260.008.508.008.700.00-210640.05%
ZBRA231215C002700002023-09-27 12:34PM EDT270.003.375.506.100.00-16739.43%
ZBRA231215C002800002023-09-29 10:22AM EDT280.004.203.605.50+0.40+10.53%2020943.18%
ZBRA231215C002900002023-09-29 9:58AM EDT290.003.300.253.40+1.25+60.98%18640.91%
ZBRA231215C003000002023-09-29 11:32AM EDT300.001.800.102.70+0.30+20.00%315642.32%
ZBRA231215C003100002023-09-18 10:00AM EDT310.001.800.102.100.00-2012543.34%
ZBRA231215C003200002023-09-06 12:29PM EDT320.004.400.004.800.00-545858.89%
ZBRA231215C003300002023-09-08 2:52PM EDT330.001.330.004.800.00-19352.00%
ZBRA231215C003400002023-08-25 12:23PM EDT340.001.800.004.000.00-11353.02%
ZBRA231215C003500002023-09-20 10:10AM EDT350.000.200.004.800.00-21658.47%
ZBRA231215C003600002023-09-22 9:42AM EDT360.002.970.054.700.00-12961.35%
ZBRA231215C003700002023-07-17 12:56PM EDT370.008.100.003.100.00-182958.73%
ZBRA231215C003800002023-09-20 1:07PM EDT380.000.190.003.200.00-14061.74%
ZBRA231215C003900002023-07-18 3:08PM EDT390.004.940.004.700.00-21669.54%
ZBRA231215C004000002023-08-04 11:41AM EDT400.000.350.002.950.00-111165.75%
ZBRA231215C004100002023-07-25 11:46AM EDT410.002.100.004.200.00-2411472.91%
ZBRA231215C004200002023-07-19 3:56PM EDT420.003.100.004.100.00-10010274.93%
ZBRA231215C004300002023-07-28 2:13PM EDT430.001.000.002.850.00-11172.13%
ZBRA231215C004400002023-05-08 3:43PM EDT440.001.350.250.650.00-1562.01%
ZBRA231215C004500002023-08-01 1:58PM EDT450.000.140.004.300.00-41882.35%
ZBRA231215C004600002023-08-03 1:11PM EDT460.000.100.004.300.00-255584.45%
ZBRA231215C004700002023-06-08 9:54AM EDT470.000.250.001.500.00-1272.44%
ZBRA231215C004800002023-06-08 9:54AM EDT480.000.250.001.500.00-2374.22%
ZBRA231215C004900002023-04-14 10:01AM EDT490.001.650.000.300.00--461.91%
ZBRA231215C005000002023-04-18 11:06AM EDT500.001.400.050.300.00-232864.45%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215P001150002023-08-16 3:57PM EDT115.000.150.000.150.00-2316961.52%
ZBRA231215P001200002023-08-03 2:16PM EDT120.000.150.000.550.00-15968.46%
ZBRA231215P001250002023-07-20 12:08PM EDT125.000.260.054.500.00-2594.82%
ZBRA231215P001300002023-04-10 9:44AM EDT130.001.180.751.100.00-10374.44%
ZBRA231215P001350002023-04-24 1:41PM EDT135.001.051.002.350.00-1279.35%
ZBRA231215P001400002023-04-24 1:42PM EDT140.001.201.202.550.00-1276.90%
ZBRA231215P001450002023-01-06 1:03PM EDT145.004.400.009.600.00-1393.13%
ZBRA231215P001500002023-08-01 12:26PM EDT150.000.450.001.500.00-41156.52%
ZBRA231215P001550002022-11-02 12:06PM EDT155.0011.302.859.300.00--10089.82%
ZBRA231215P001600002023-07-07 10:07AM EDT160.000.760.701.000.00-111150.83%
ZBRA231215P001650002023-08-02 11:39AM EDT165.001.450.004.700.00-3559.89%
ZBRA231215P001700002023-08-14 1:58PM EDT170.000.720.054.800.00-28156.43%
ZBRA231215P001750002023-08-09 2:35PM EDT175.001.250.003.500.00-5958.51%
ZBRA231215P001800002023-09-21 9:30AM EDT180.001.701.203.500.00-16954.43%
ZBRA231215P001850002023-09-20 2:25PM EDT185.001.860.403.800.00-11751.79%
ZBRA231215P001900002023-09-29 10:34AM EDT190.002.302.454.10-1.40-37.84%14549.05%
ZBRA231215P001950002023-09-27 11:41AM EDT195.005.503.103.700.00-317643.38%
ZBRA231215P002000002023-09-27 12:27PM EDT200.006.604.104.700.00-12643.23%
ZBRA231215P002100002023-09-07 12:46PM EDT210.003.304.907.800.00-1123244.54%
ZBRA231215P002200002023-09-27 12:27PM EDT220.0013.308.609.200.00-19238.90%
ZBRA231215P002300002023-09-29 2:21PM EDT230.0012.3012.2012.80-0.80-6.11%777337.38%
ZBRA231215P002400002023-09-28 3:18PM EDT240.0016.5016.8017.300.00-2626335.79%
ZBRA231215P002500002023-09-20 3:54PM EDT250.0021.7522.5022.900.00-15934.44%
ZBRA231215P002600002023-09-21 2:44PM EDT260.0033.5029.1029.700.00-114833.62%
ZBRA231215P002700002023-09-28 3:50PM EDT270.0037.0034.2041.300.00-15844.25%
ZBRA231215P002800002023-09-28 2:50PM EDT280.0044.0042.0048.800.00-211242.68%
ZBRA231215P002900002023-09-22 1:55PM EDT290.0063.5050.9056.100.00-23237.84%
ZBRA231215P003000002023-09-27 2:19PM EDT300.0071.9061.3065.800.00-25740.66%
ZBRA231215P003100002023-08-03 10:06AM EDT310.0070.2837.7039.500.00-16300.00%
ZBRA231215P003200002023-07-27 11:44AM EDT320.0031.3052.0054.000.00-100.00%
ZBRA231215P003300002023-08-02 3:25PM EDT330.0088.7050.1055.800.00-3000.00%
ZBRA231215P003600002023-03-13 10:01AM EDT360.0083.7064.7072.000.00-100.00%
ZBRA231215P004200002022-11-25 10:30AM EDT420.00149.34167.00177.000.00-11110.00%