Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.864,60 -1,50 (-0,08%) EUR/USD
1,0573 +0,0006 (+0,05%) Bitcoin EUR
25.673,82 +54,94 (+0,21%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231215C00180000 | 2023-08-02 9:30AM EDT | 180.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA231215C00190000 | 2023-06-22 10:45AM EDT | 190.00 | 78.10 | 117.30 | 123.80 | 0.00 | - | 1 | 1 | 261.68% |
| ZBRA231215C00195000 | 2023-08-03 11:20AM EDT | 195.00 | 57.80 | 80.30 | 90.00 | 0.00 | - | 1 | 2 | 162.46% |
| ZBRA231215C00200000 | 2023-08-01 12:47PM EDT | 200.00 | 61.70 | 75.10 | 84.00 | 0.00 | - | 5 | 3 | 153.18% |
| ZBRA231215C00210000 | 2023-08-01 12:44PM EDT | 210.00 | 52.90 | 65.70 | 75.00 | 0.00 | - | - | 1 | 140.53% |
| ZBRA231215C00220000 | 2023-09-26 10:21AM EDT | 220.00 | 20.20 | 27.40 | 30.40 | 0.00 | - | - | 5 | 50.94% |
| ZBRA231215C00230000 | 2023-09-28 2:18PM EDT | 230.00 | 22.00 | 21.10 | 21.80 | 0.00 | - | 1 | 25 | 43.28% |
| ZBRA231215C00240000 | 2023-09-29 10:21AM EDT | 240.00 | 17.90 | 15.80 | 16.30 | +6.44 | +56.20% | 5 | 278 | 41.52% |
| ZBRA231215C00250000 | 2023-09-29 3:42PM EDT | 250.00 | 11.90 | 11.40 | 11.90 | +0.10 | +0.85% | 10 | 116 | 40.33% |
| ZBRA231215C00260000 | 2023-09-28 2:22PM EDT | 260.00 | 8.50 | 8.00 | 8.70 | 0.00 | - | 2 | 106 | 40.05% |
| ZBRA231215C00270000 | 2023-09-27 12:34PM EDT | 270.00 | 3.37 | 5.50 | 6.10 | 0.00 | - | 1 | 67 | 39.43% |
| ZBRA231215C00280000 | 2023-09-29 10:22AM EDT | 280.00 | 4.20 | 3.60 | 5.50 | +0.40 | +10.53% | 20 | 209 | 43.18% |
| ZBRA231215C00290000 | 2023-09-29 9:58AM EDT | 290.00 | 3.30 | 0.25 | 3.40 | +1.25 | +60.98% | 1 | 86 | 40.91% |
| ZBRA231215C00300000 | 2023-09-29 11:32AM EDT | 300.00 | 1.80 | 0.10 | 2.70 | +0.30 | +20.00% | 31 | 56 | 42.32% |
| ZBRA231215C00310000 | 2023-09-18 10:00AM EDT | 310.00 | 1.80 | 0.10 | 2.10 | 0.00 | - | 20 | 125 | 43.34% |
| ZBRA231215C00320000 | 2023-09-06 12:29PM EDT | 320.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 54 | 58 | 58.89% |
| ZBRA231215C00330000 | 2023-09-08 2:52PM EDT | 330.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 52.00% |
| ZBRA231215C00340000 | 2023-08-25 12:23PM EDT | 340.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 1 | 13 | 53.02% |
| ZBRA231215C00350000 | 2023-09-20 10:10AM EDT | 350.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 58.47% |
| ZBRA231215C00360000 | 2023-09-22 9:42AM EDT | 360.00 | 2.97 | 0.05 | 4.70 | 0.00 | - | 1 | 29 | 61.35% |
| ZBRA231215C00370000 | 2023-07-17 12:56PM EDT | 370.00 | 8.10 | 0.00 | 3.10 | 0.00 | - | 18 | 29 | 58.73% |
| ZBRA231215C00380000 | 2023-09-20 1:07PM EDT | 380.00 | 0.19 | 0.00 | 3.20 | 0.00 | - | 1 | 40 | 61.74% |
| ZBRA231215C00390000 | 2023-07-18 3:08PM EDT | 390.00 | 4.94 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 69.54% |
| ZBRA231215C00400000 | 2023-08-04 11:41AM EDT | 400.00 | 0.35 | 0.00 | 2.95 | 0.00 | - | 1 | 111 | 65.75% |
| ZBRA231215C00410000 | 2023-07-25 11:46AM EDT | 410.00 | 2.10 | 0.00 | 4.20 | 0.00 | - | 24 | 114 | 72.91% |
| ZBRA231215C00420000 | 2023-07-19 3:56PM EDT | 420.00 | 3.10 | 0.00 | 4.10 | 0.00 | - | 100 | 102 | 74.93% |
| ZBRA231215C00430000 | 2023-07-28 2:13PM EDT | 430.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 1 | 11 | 72.13% |
| ZBRA231215C00440000 | 2023-05-08 3:43PM EDT | 440.00 | 1.35 | 0.25 | 0.65 | 0.00 | - | 1 | 5 | 62.01% |
| ZBRA231215C00450000 | 2023-08-01 1:58PM EDT | 450.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 4 | 18 | 82.35% |
| ZBRA231215C00460000 | 2023-08-03 1:11PM EDT | 460.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 25 | 55 | 84.45% |
| ZBRA231215C00470000 | 2023-06-08 9:54AM EDT | 470.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 72.44% |
| ZBRA231215C00480000 | 2023-06-08 9:54AM EDT | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 74.22% |
| ZBRA231215C00490000 | 2023-04-14 10:01AM EDT | 490.00 | 1.65 | 0.00 | 0.30 | 0.00 | - | - | 4 | 61.91% |
| ZBRA231215C00500000 | 2023-04-18 11:06AM EDT | 500.00 | 1.40 | 0.05 | 0.30 | 0.00 | - | 2 | 328 | 64.45% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231215P00115000 | 2023-08-16 3:57PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 23 | 169 | 61.52% |
| ZBRA231215P00120000 | 2023-08-03 2:16PM EDT | 120.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 59 | 68.46% |
| ZBRA231215P00125000 | 2023-07-20 12:08PM EDT | 125.00 | 0.26 | 0.05 | 4.50 | 0.00 | - | 2 | 5 | 94.82% |
| ZBRA231215P00130000 | 2023-04-10 9:44AM EDT | 130.00 | 1.18 | 0.75 | 1.10 | 0.00 | - | 10 | 3 | 74.44% |
| ZBRA231215P00135000 | 2023-04-24 1:41PM EDT | 135.00 | 1.05 | 1.00 | 2.35 | 0.00 | - | 1 | 2 | 79.35% |
| ZBRA231215P00140000 | 2023-04-24 1:42PM EDT | 140.00 | 1.20 | 1.20 | 2.55 | 0.00 | - | 1 | 2 | 76.90% |
| ZBRA231215P00145000 | 2023-01-06 1:03PM EDT | 145.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 93.13% |
| ZBRA231215P00150000 | 2023-08-01 12:26PM EDT | 150.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 56.52% |
| ZBRA231215P00155000 | 2022-11-02 12:06PM EDT | 155.00 | 11.30 | 2.85 | 9.30 | 0.00 | - | - | 100 | 89.82% |
| ZBRA231215P00160000 | 2023-07-07 10:07AM EDT | 160.00 | 0.76 | 0.70 | 1.00 | 0.00 | - | 11 | 11 | 50.83% |
| ZBRA231215P00165000 | 2023-08-02 11:39AM EDT | 165.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 3 | 5 | 59.89% |
| ZBRA231215P00170000 | 2023-08-14 1:58PM EDT | 170.00 | 0.72 | 0.05 | 4.80 | 0.00 | - | 2 | 81 | 56.43% |
| ZBRA231215P00175000 | 2023-08-09 2:35PM EDT | 175.00 | 1.25 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 58.51% |
| ZBRA231215P00180000 | 2023-09-21 9:30AM EDT | 180.00 | 1.70 | 1.20 | 3.50 | 0.00 | - | 1 | 69 | 54.43% |
| ZBRA231215P00185000 | 2023-09-20 2:25PM EDT | 185.00 | 1.86 | 0.40 | 3.80 | 0.00 | - | 1 | 17 | 51.79% |
| ZBRA231215P00190000 | 2023-09-29 10:34AM EDT | 190.00 | 2.30 | 2.45 | 4.10 | -1.40 | -37.84% | 1 | 45 | 49.05% |
| ZBRA231215P00195000 | 2023-09-27 11:41AM EDT | 195.00 | 5.50 | 3.10 | 3.70 | 0.00 | - | 31 | 76 | 43.38% |
| ZBRA231215P00200000 | 2023-09-27 12:27PM EDT | 200.00 | 6.60 | 4.10 | 4.70 | 0.00 | - | 1 | 26 | 43.23% |
| ZBRA231215P00210000 | 2023-09-07 12:46PM EDT | 210.00 | 3.30 | 4.90 | 7.80 | 0.00 | - | 11 | 232 | 44.54% |
| ZBRA231215P00220000 | 2023-09-27 12:27PM EDT | 220.00 | 13.30 | 8.60 | 9.20 | 0.00 | - | 1 | 92 | 38.90% |
| ZBRA231215P00230000 | 2023-09-29 2:21PM EDT | 230.00 | 12.30 | 12.20 | 12.80 | -0.80 | -6.11% | 77 | 73 | 37.38% |
| ZBRA231215P00240000 | 2023-09-28 3:18PM EDT | 240.00 | 16.50 | 16.80 | 17.30 | 0.00 | - | 26 | 263 | 35.79% |
| ZBRA231215P00250000 | 2023-09-20 3:54PM EDT | 250.00 | 21.75 | 22.50 | 22.90 | 0.00 | - | 1 | 59 | 34.44% |
| ZBRA231215P00260000 | 2023-09-21 2:44PM EDT | 260.00 | 33.50 | 29.10 | 29.70 | 0.00 | - | 1 | 148 | 33.62% |
| ZBRA231215P00270000 | 2023-09-28 3:50PM EDT | 270.00 | 37.00 | 34.20 | 41.30 | 0.00 | - | 1 | 58 | 44.25% |
| ZBRA231215P00280000 | 2023-09-28 2:50PM EDT | 280.00 | 44.00 | 42.00 | 48.80 | 0.00 | - | 2 | 112 | 42.68% |
| ZBRA231215P00290000 | 2023-09-22 1:55PM EDT | 290.00 | 63.50 | 50.90 | 56.10 | 0.00 | - | 2 | 32 | 37.84% |
| ZBRA231215P00300000 | 2023-09-27 2:19PM EDT | 300.00 | 71.90 | 61.30 | 65.80 | 0.00 | - | 25 | 7 | 40.66% |
| ZBRA231215P00310000 | 2023-08-03 10:06AM EDT | 310.00 | 70.28 | 37.70 | 39.50 | 0.00 | - | 16 | 30 | 0.00% |
| ZBRA231215P00320000 | 2023-07-27 11:44AM EDT | 320.00 | 31.30 | 52.00 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA231215P00330000 | 2023-08-02 3:25PM EDT | 330.00 | 88.70 | 50.10 | 55.80 | 0.00 | - | 30 | 0 | 0.00% |
| ZBRA231215P00360000 | 2023-03-13 10:01AM EDT | 360.00 | 83.70 | 64.70 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA231215P00420000 | 2022-11-25 10:30AM EDT | 420.00 | 149.34 | 167.00 | 177.00 | 0.00 | - | 11 | 11 | 0.00% |
