Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.302,28 +696,61 (+1,96%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240216C00105000 | 2023-10-31 11:41AM EST | 105.00 | 105.10 | 128.50 | 137.90 | 0.00 | - | 3 | 2 | 111.30% |
| ZBRA240216C00170000 | 2023-10-12 9:01AM EST | 170.00 | 50.63 | 41.30 | 43.50 | 0.00 | - | - | 5 | 0.00% |
| ZBRA240216C00175000 | 2023-10-13 8:36AM EST | 175.00 | 43.60 | 38.60 | 40.20 | 0.00 | - | - | 5 | 0.00% |
| ZBRA240216C00180000 | 2023-11-03 10:08AM EST | 180.00 | 42.50 | 60.20 | 69.40 | 0.00 | - | 1 | 0 | 57.31% |
| ZBRA240216C00190000 | 2023-11-13 9:59AM EST | 190.00 | 26.04 | 51.50 | 60.50 | 0.00 | - | 2 | 6 | 54.55% |
| ZBRA240216C00200000 | 2023-12-01 11:46AM EST | 200.00 | 45.60 | 46.20 | 49.20 | +25.70 | +129.15% | 1 | 41 | 52.43% |
| ZBRA240216C00210000 | 2023-11-17 12:55PM EST | 210.00 | 21.70 | 37.80 | 40.00 | 0.00 | - | 1 | 12 | 50.74% |
| ZBRA240216C00220000 | 2023-11-29 10:11AM EST | 220.00 | 29.70 | 27.60 | 31.80 | 0.00 | - | 40 | 35 | 46.25% |
| ZBRA240216C00230000 | 2023-11-27 3:35PM EST | 230.00 | 18.32 | 23.30 | 26.90 | 0.00 | - | 1 | 71 | 48.62% |
| ZBRA240216C00240000 | 2023-12-01 9:57AM EST | 240.00 | 17.80 | 17.90 | 18.30 | +2.40 | +15.58% | 5 | 45 | 40.42% |
| ZBRA240216C00250000 | 2023-12-01 1:46PM EST | 250.00 | 12.80 | 13.00 | 13.40 | +0.50 | +4.07% | 3 | 119 | 39.06% |
| ZBRA240216C00260000 | 2023-11-20 12:21PM EST | 260.00 | 3.68 | 9.10 | 9.60 | 0.00 | - | 4 | 87 | 38.21% |
| ZBRA240216C00270000 | 2023-11-27 12:01PM EST | 270.00 | 4.43 | 6.20 | 6.80 | 0.00 | - | 2 | 129 | 37.83% |
| ZBRA240216C00280000 | 2023-12-01 2:24PM EST | 280.00 | 4.29 | 4.20 | 4.60 | +0.09 | +2.14% | 10 | 28 | 37.20% |
| ZBRA240216C00290000 | 2023-11-27 12:52PM EST | 290.00 | 1.87 | 0.90 | 3.20 | 0.00 | - | 1 | 20 | 37.32% |
| ZBRA240216C00300000 | 2023-11-29 11:37AM EST | 300.00 | 1.85 | 1.30 | 2.10 | 0.00 | - | 1 | 117 | 37.00% |
| ZBRA240216C00310000 | 2023-10-13 8:45AM EST | 310.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 20 | 52 | 41.83% |
| ZBRA240216C00320000 | 2023-09-28 10:29AM EST | 320.00 | 3.00 | 0.15 | 4.80 | 0.00 | - | 2 | 22 | 56.04% |
| ZBRA240216C00330000 | 2023-11-10 11:25AM EST | 330.00 | 0.15 | 0.10 | 4.70 | 0.00 | - | 1 | 36 | 59.55% |
| ZBRA240216C00340000 | 2023-11-22 3:26PM EST | 340.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 52.88% |
| ZBRA240216C00350000 | 2023-11-16 12:42PM EST | 350.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 78 | 48.71% |
| ZBRA240216C00360000 | 2023-10-31 10:23AM EST | 360.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 33 | 53.05% |
| ZBRA240216C00370000 | 2023-10-31 10:23AM EST | 370.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 42.97% |
| ZBRA240216C00380000 | 2023-10-25 10:04AM EST | 380.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 1 | 0 | 58.81% |
| ZBRA240216C00390000 | 2023-10-27 9:42AM EST | 390.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 65.98% |
| ZBRA240216C00400000 | 2023-10-27 12:52PM EST | 400.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 51.39% |
| ZBRA240216C00410000 | 2023-08-01 9:47AM EST | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 72.66% |
| ZBRA240216C00420000 | 2023-10-13 10:48AM EST | 420.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.09% |
| ZBRA240216C00430000 | 2023-08-14 2:15PM EST | 430.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 5 | 9 | 77.10% |
| ZBRA240216C00440000 | 2023-10-13 11:05AM EST | 440.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 1 | 53.42% |
| ZBRA240216C00450000 | 2023-10-26 8:56AM EST | 450.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 57.47% |
| ZBRA240216C00460000 | 2023-10-13 10:51AM EST | 460.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 51.76% |
| ZBRA240216C00470000 | 2023-10-13 2:59PM EST | 470.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 15 | 57.32% |
Putsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240216P00105000 | 2023-11-30 12:03PM EST | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 120.24% |
| ZBRA240216P00110000 | 2023-11-30 3:38PM EST | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 114.31% |
| ZBRA240216P00120000 | 2023-11-14 12:47PM EST | 120.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 104.74% |
| ZBRA240216P00125000 | 2023-11-01 10:17AM EST | 125.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 99.49% |
| ZBRA240216P00130000 | 2023-11-13 3:19PM EST | 130.00 | 0.90 | 0.10 | 5.10 | 0.00 | - | 1 | 4 | 94.89% |
| ZBRA240216P00135000 | 2023-11-30 2:47PM EST | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 88.28% |
| ZBRA240216P00140000 | 2023-11-08 12:35PM EST | 140.00 | 1.20 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 74.93% |
| ZBRA240216P00145000 | 2023-11-09 3:40PM EST | 145.00 | 1.85 | 0.00 | 1.85 | 0.00 | - | 2 | 11 | 64.45% |
| ZBRA240216P00150000 | 2023-11-15 9:40AM EST | 150.00 | 1.30 | 0.05 | 4.00 | 0.00 | - | 2 | 11 | 71.80% |
| ZBRA240216P00155000 | 2023-11-16 1:33PM EST | 155.00 | 1.65 | 0.10 | 5.60 | 0.00 | - | 4 | 31 | 73.78% |
| ZBRA240216P00160000 | 2023-11-30 3:06PM EST | 160.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 50.51% |
| ZBRA240216P00165000 | 2023-11-13 11:46AM EST | 165.00 | 3.50 | 0.10 | 5.10 | 0.00 | - | 9 | 14 | 63.81% |
| ZBRA240216P00170000 | 2023-11-06 3:06PM EST | 170.00 | 4.31 | 0.10 | 5.30 | 0.00 | - | 1 | 22 | 60.45% |
| ZBRA240216P00175000 | 2023-11-17 12:01PM EST | 175.00 | 3.43 | 1.15 | 2.90 | 0.00 | - | 7 | 47 | 52.34% |
| ZBRA240216P00180000 | 2023-11-21 3:05PM EST | 180.00 | 3.15 | 1.00 | 1.70 | 0.00 | - | 2 | 67 | 46.58% |
| ZBRA240216P00185000 | 2023-11-21 12:54PM EST | 185.00 | 3.90 | 1.70 | 2.25 | 0.00 | - | 6 | 92 | 46.47% |
| ZBRA240216P00190000 | 2023-11-21 11:36AM EST | 190.00 | 5.09 | 1.60 | 2.35 | 0.00 | - | 1 | 48 | 43.43% |
| ZBRA240216P00195000 | 2023-12-01 11:43AM EST | 195.00 | 2.64 | 2.50 | 2.85 | -0.31 | -10.51% | 8 | 58 | 42.29% |
| ZBRA240216P00200000 | 2023-11-28 2:29PM EST | 200.00 | 4.50 | 2.35 | 3.50 | 0.00 | - | 1 | 302 | 41.40% |
| ZBRA240216P00210000 | 2023-11-27 12:49PM EST | 210.00 | 6.50 | 4.60 | 5.00 | 0.00 | - | 30 | 221 | 39.05% |
| ZBRA240216P00220000 | 2023-11-28 10:07AM EST | 220.00 | 10.20 | 6.80 | 7.20 | 0.00 | - | 1 | 119 | 37.15% |
| ZBRA240216P00230000 | 2023-11-30 10:03AM EST | 230.00 | 12.10 | 9.80 | 10.30 | 0.00 | - | 1 | 51 | 35.63% |
| ZBRA240216P00240000 | 2023-12-01 11:26AM EST | 240.00 | 14.50 | 13.80 | 14.20 | -1.80 | -11.04% | 2 | 61 | 33.83% |
| ZBRA240216P00250000 | 2023-11-27 11:20AM EST | 250.00 | 24.03 | 18.80 | 19.30 | 0.00 | - | 6 | 52 | 32.45% |
| ZBRA240216P00260000 | 2023-11-10 10:19AM EST | 260.00 | 56.50 | 24.60 | 29.30 | 0.00 | - | 2 | 42 | 40.43% |
| ZBRA240216P00270000 | 2023-11-01 2:57PM EST | 270.00 | 71.80 | 26.30 | 34.70 | 0.00 | - | 35 | 90 | 35.46% |
| ZBRA240216P00280000 | 2023-11-08 3:01PM EST | 280.00 | 71.10 | 35.70 | 41.50 | 0.00 | - | 3 | 1 | 30.88% |
| ZBRA240216P00290000 | 2023-08-14 1:08PM EST | 290.00 | 39.80 | 41.60 | 47.10 | 0.00 | - | - | 1 | 0.00% |
| ZBRA240216P00300000 | 2023-07-26 12:23PM EST | 300.00 | 24.90 | 40.30 | 42.10 | 0.00 | - | 8 | 15 | 0.00% |
| ZBRA240216P00310000 | 2023-09-22 8:42AM EST | 310.00 | 81.80 | 102.10 | 107.10 | 0.00 | - | 20 | 0 | 131.08% |
| ZBRA240216P00320000 | 2023-07-06 2:58PM EST | 320.00 | 41.96 | 69.70 | 71.50 | 0.00 | - | - | 1 | 0.00% |
