Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
27.395,11 +12,55 (+0,05%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.865,61 +440,10 (+2,05%) CMC Crypto 200
540,18 +23,18 (+4,48%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231215C00230000 | 2022-10-31 8:30AM EST | 230.00 | 101.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA231215C00240000 | 2023-01-09 3:49PM EST | 240.00 | 73.00 | 95.60 | 102.80 | 0.00 | - | 1 | 6 | 50.53% |
| ZBRA231215C00250000 | 2023-01-17 11:31AM EST | 250.00 | 74.00 | 88.70 | 95.10 | 0.00 | - | 1 | 91 | 52.86% |
| ZBRA231215C00260000 | 2023-01-13 11:57AM EST | 260.00 | 65.00 | 81.30 | 87.80 | 0.00 | - | 2 | 88 | 51.26% |
| ZBRA231215C00270000 | 2023-01-12 9:33AM EST | 270.00 | 68.09 | 74.60 | 81.40 | 0.00 | - | 1 | 3 | 50.40% |
| ZBRA231215C00280000 | 2023-01-18 11:41AM EST | 280.00 | 58.80 | 68.10 | 75.10 | 0.00 | - | 2 | 3 | 49.41% |
| ZBRA231215C00290000 | 2023-01-23 9:58AM EST | 290.00 | 57.00 | 61.90 | 70.50 | 0.00 | - | 1 | 6 | 49.77% |
| ZBRA231215C00300000 | 2023-01-23 12:13PM EST | 300.00 | 59.67 | 55.00 | 64.50 | 0.00 | - | 6 | 4 | 48.60% |
| ZBRA231215C00310000 | 2023-01-17 3:47PM EST | 310.00 | 43.50 | 50.00 | 58.50 | 0.00 | - | 1 | 0 | 47.23% |
| ZBRA231215C00320000 | 2023-01-27 11:47AM EST | 320.00 | 46.50 | 45.00 | 53.80 | -4.75 | -9.27% | 1 | 35 | 46.78% |
| ZBRA231215C00330000 | 2023-01-23 12:14PM EST | 330.00 | 43.21 | 39.90 | 48.50 | 0.00 | - | 6 | 8 | 45.61% |
| ZBRA231215C00350000 | 2023-01-27 11:50AM EST | 350.00 | 32.90 | 31.20 | 40.30 | +9.05 | +37.95% | 3 | 5 | 44.65% |
| ZBRA231215C00360000 | 2023-01-23 9:47AM EST | 360.00 | 25.15 | 27.40 | 35.90 | 0.00 | - | 4 | 6 | 43.60% |
| ZBRA231215C00370000 | 2023-01-23 11:50AM EST | 370.00 | 27.15 | 24.60 | 32.30 | 0.00 | - | 1 | 3 | 43.02% |
| ZBRA231215C00380000 | 2023-01-23 11:50AM EST | 380.00 | 24.15 | 20.00 | 28.70 | 0.00 | - | 1 | 14 | 42.22% |
| ZBRA231215C00390000 | 2022-12-06 10:17AM EST | 390.00 | 10.50 | 7.60 | 14.40 | 0.00 | - | 1 | 2 | 31.21% |
| ZBRA231215C00400000 | 2023-01-23 2:26PM EST | 400.00 | 16.60 | 15.80 | 22.80 | 0.00 | - | 4 | 5 | 41.13% |
| ZBRA231215C00410000 | 2023-01-27 12:20PM EST | 410.00 | 15.20 | 13.10 | 22.00 | +7.20 | +90.00% | 1 | 1 | 42.30% |
| ZBRA231215C00420000 | 2023-01-27 3:56PM EST | 420.00 | 14.90 | 10.50 | 17.00 | +8.90 | +148.33% | 3 | 6 | 39.26% |
| ZBRA231215C00430000 | 2023-01-24 3:25PM EST | 430.00 | 12.10 | 9.80 | 17.40 | +12.10 | - | - | 3 | 41.34% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231215P00115000 | 2023-01-26 1:44PM EST | 115.00 | 1.49 | 0.00 | 3.50 | 0.00 | - | 1 | 74 | 62.01% |
| ZBRA231215P00120000 | 2023-01-26 1:44PM EST | 120.00 | 1.54 | 1.00 | 2.35 | 0.00 | - | 1 | 30 | 59.13% |
| ZBRA231215P00125000 | 2023-01-19 11:10AM EST | 125.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 71.52% |
| ZBRA231215P00135000 | 2022-11-01 2:35PM EST | 135.00 | 6.59 | 0.00 | 8.50 | 0.00 | - | - | 1 | 64.32% |
| ZBRA231215P00145000 | 2023-01-06 12:03PM EST | 145.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 61.46% |
| ZBRA231215P00150000 | 2023-01-20 2:18PM EST | 150.00 | 3.40 | 0.05 | 9.60 | 0.00 | - | 1 | 3 | 59.26% |
| ZBRA231215P00155000 | 2022-11-02 11:06AM EST | 155.00 | 11.30 | 2.85 | 9.30 | 0.00 | - | - | 100 | 60.69% |
| ZBRA231215P00165000 | 2022-11-10 10:24AM EST | 165.00 | 12.72 | 9.50 | 13.30 | 0.00 | - | 2 | 1 | 68.47% |
| ZBRA231215P00170000 | 2022-12-22 10:09AM EST | 170.00 | 10.60 | 0.50 | 7.20 | 0.00 | - | 2 | 2 | 56.90% |
| ZBRA231215P00180000 | 2023-01-25 12:29PM EST | 180.00 | 4.80 | 1.20 | 8.40 | 0.00 | - | 4 | 22 | 55.29% |
| ZBRA231215P00190000 | 2023-01-27 10:53AM EST | 190.00 | 6.17 | 1.10 | 9.00 | +1.93 | +45.52% | 1 | 12 | 52.32% |
| ZBRA231215P00195000 | 2023-01-27 10:53AM EST | 195.00 | 6.70 | 1.90 | 10.30 | -9.30 | -58.13% | 1 | 9 | 52.69% |
| ZBRA231215P00200000 | 2022-12-07 11:25AM EST | 200.00 | 18.40 | 8.00 | 17.70 | 0.00 | - | 2 | 8 | 54.96% |
| ZBRA231215P00210000 | 2023-01-24 1:42PM EST | 210.00 | 7.90 | 4.60 | 11.30 | 0.00 | - | 4 | 5 | 48.30% |
| ZBRA231215P00220000 | 2023-01-26 10:01AM EST | 220.00 | 10.83 | 5.30 | 13.40 | 0.00 | - | 4 | 13 | 47.53% |
| ZBRA231215P00230000 | 2022-11-14 12:57PM EST | 230.00 | 29.40 | 20.00 | 30.00 | 0.00 | - | 1 | 1 | 58.50% |
| ZBRA231215P00240000 | 2023-01-26 1:27PM EST | 240.00 | 14.70 | 9.20 | 17.80 | 0.00 | - | 1 | 7 | 45.36% |
| ZBRA231215P00250000 | 2022-10-27 2:57PM EST | 250.00 | 34.90 | 26.00 | 36.00 | 0.00 | - | 1 | 0 | 56.17% |
| ZBRA231215P00260000 | 2023-01-26 1:23PM EST | 260.00 | 20.20 | 13.40 | 21.70 | 0.00 | - | 1 | 20 | 41.74% |
| ZBRA231215P00270000 | 2023-01-04 1:59PM EST | 270.00 | 40.50 | 17.10 | 24.50 | 0.00 | - | 1 | 18 | 40.56% |
| ZBRA231215P00280000 | 2023-01-20 12:17PM EST | 280.00 | 32.00 | 21.00 | 28.20 | 0.00 | - | 2 | 3 | 40.02% |
| ZBRA231215P00290000 | 2023-01-18 1:12PM EST | 290.00 | 35.05 | 23.50 | 31.00 | 0.00 | - | 1 | 7 | 38.34% |
| ZBRA231215P00300000 | 2023-01-24 1:43PM EST | 300.00 | 31.40 | 27.40 | 34.70 | 0.00 | - | 4 | 7 | 37.26% |
| ZBRA231215P00310000 | 2022-10-12 10:42AM EST | 310.00 | 76.60 | 62.50 | 72.30 | 0.00 | - | - | 1 | 61.38% |
| ZBRA231215P00330000 | 2022-10-27 8:32AM EST | 330.00 | 76.76 | 70.60 | 79.90 | 0.00 | - | - | 0 | 57.47% |
| ZBRA231215P00420000 | 2022-11-25 9:30AM EST | 420.00 | 149.34 | 167.00 | 177.00 | 0.00 | - | 11 | 11 | 84.97% |
