Deutsche Märkte öffnen in 7 Stunden 1 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
317,10+5,83 (+1,87%)
Börsenschluss: 04:00PM EST
317,96 +0,86 (+0,27%)
Nachbörse: 07:04PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215C002300002022-10-31 8:30AM EST230.00101.690.000.000.00--10.00%
ZBRA231215C002400002023-01-09 3:49PM EST240.0073.0095.60102.800.00-1650.53%
ZBRA231215C002500002023-01-17 11:31AM EST250.0074.0088.7095.100.00-19152.86%
ZBRA231215C002600002023-01-13 11:57AM EST260.0065.0081.3087.800.00-28851.26%
ZBRA231215C002700002023-01-12 9:33AM EST270.0068.0974.6081.400.00-1350.40%
ZBRA231215C002800002023-01-18 11:41AM EST280.0058.8068.1075.100.00-2349.41%
ZBRA231215C002900002023-01-23 9:58AM EST290.0057.0061.9070.500.00-1649.77%
ZBRA231215C003000002023-01-23 12:13PM EST300.0059.6755.0064.500.00-6448.60%
ZBRA231215C003100002023-01-17 3:47PM EST310.0043.5050.0058.500.00-1047.23%
ZBRA231215C003200002023-01-27 11:47AM EST320.0046.5045.0053.80-4.75-9.27%13546.78%
ZBRA231215C003300002023-01-23 12:14PM EST330.0043.2139.9048.500.00-6845.61%
ZBRA231215C003500002023-01-27 11:50AM EST350.0032.9031.2040.30+9.05+37.95%3544.65%
ZBRA231215C003600002023-01-23 9:47AM EST360.0025.1527.4035.900.00-4643.60%
ZBRA231215C003700002023-01-23 11:50AM EST370.0027.1524.6032.300.00-1343.02%
ZBRA231215C003800002023-01-23 11:50AM EST380.0024.1520.0028.700.00-11442.22%
ZBRA231215C003900002022-12-06 10:17AM EST390.0010.507.6014.400.00-1231.21%
ZBRA231215C004000002023-01-23 2:26PM EST400.0016.6015.8022.800.00-4541.13%
ZBRA231215C004100002023-01-27 12:20PM EST410.0015.2013.1022.00+7.20+90.00%1142.30%
ZBRA231215C004200002023-01-27 3:56PM EST420.0014.9010.5017.00+8.90+148.33%3639.26%
ZBRA231215C004300002023-01-24 3:25PM EST430.0012.109.8017.40+12.10--341.34%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215P001150002023-01-26 1:44PM EST115.001.490.003.500.00-17462.01%
ZBRA231215P001200002023-01-26 1:44PM EST120.001.541.002.350.00-13059.13%
ZBRA231215P001250002023-01-19 11:10AM EST125.004.400.009.600.00-1171.52%
ZBRA231215P001350002022-11-01 2:35PM EST135.006.590.008.500.00--164.32%
ZBRA231215P001450002023-01-06 12:03PM EST145.004.400.009.600.00-1361.46%
ZBRA231215P001500002023-01-20 2:18PM EST150.003.400.059.600.00-1359.26%
ZBRA231215P001550002022-11-02 11:06AM EST155.0011.302.859.300.00--10060.69%
ZBRA231215P001650002022-11-10 10:24AM EST165.0012.729.5013.300.00-2168.47%
ZBRA231215P001700002022-12-22 10:09AM EST170.0010.600.507.200.00-2256.90%
ZBRA231215P001800002023-01-25 12:29PM EST180.004.801.208.400.00-42255.29%
ZBRA231215P001900002023-01-27 10:53AM EST190.006.171.109.00+1.93+45.52%11252.32%
ZBRA231215P001950002023-01-27 10:53AM EST195.006.701.9010.30-9.30-58.13%1952.69%
ZBRA231215P002000002022-12-07 11:25AM EST200.0018.408.0017.700.00-2854.96%
ZBRA231215P002100002023-01-24 1:42PM EST210.007.904.6011.300.00-4548.30%
ZBRA231215P002200002023-01-26 10:01AM EST220.0010.835.3013.400.00-41347.53%
ZBRA231215P002300002022-11-14 12:57PM EST230.0029.4020.0030.000.00-1158.50%
ZBRA231215P002400002023-01-26 1:27PM EST240.0014.709.2017.800.00-1745.36%
ZBRA231215P002500002022-10-27 2:57PM EST250.0034.9026.0036.000.00-1056.17%
ZBRA231215P002600002023-01-26 1:23PM EST260.0020.2013.4021.700.00-12041.74%
ZBRA231215P002700002023-01-04 1:59PM EST270.0040.5017.1024.500.00-11840.56%
ZBRA231215P002800002023-01-20 12:17PM EST280.0032.0021.0028.200.00-2340.02%
ZBRA231215P002900002023-01-18 1:12PM EST290.0035.0523.5031.000.00-1738.34%
ZBRA231215P003000002023-01-24 1:43PM EST300.0031.4027.4034.700.00-4737.26%
ZBRA231215P003100002022-10-12 10:42AM EST310.0076.6062.5072.300.00--161.38%
ZBRA231215P003300002022-10-27 8:32AM EST330.0076.7670.6079.900.00--057.47%
ZBRA231215P004200002022-11-25 9:30AM EST420.00149.34167.00177.000.00-111184.97%