Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
289,68-7,86 (-2,64%)
Börsenschluss: 04:00PM EDT
285,50 -4,18 (-1,44%)
Nachbörse: 06:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240517C001000002024-03-20 1:23PM EDT100.00179.95186.00194.100.00--1157.03%
ZBRA240517C001450002023-11-03 9:59AM EDT145.0079.5096.50105.900.00-110.00%
ZBRA240517C001600002023-12-26 11:13AM EDT160.00115.6191.30100.600.00-210.00%
ZBRA240517C001650002023-11-03 10:55AM EDT165.0060.4078.2087.700.00-110.00%
ZBRA240517C001800002023-12-21 1:26PM EDT180.0089.2070.0078.300.00-450.00%
ZBRA240517C001850002023-11-09 3:02PM EDT185.0037.4060.4063.000.00--30.00%
ZBRA240517C001950002024-02-14 3:47PM EDT195.0066.0089.2097.600.00-1696.83%
ZBRA240517C002000002024-03-01 12:39PM EDT200.0088.4399.00108.000.00-18154.75%
ZBRA240517C002100002023-12-19 12:01PM EDT210.0070.6046.1053.900.00-1120.00%
ZBRA240517C002200002024-02-05 12:48PM EDT220.0034.2567.3073.300.00-17251.17%
ZBRA240517C002300002024-04-09 1:32PM EDT230.0077.8258.4066.200.00-14261.94%
ZBRA240517C002400002024-04-03 9:35AM EDT240.0058.5049.1056.900.00-22957.35%
ZBRA240517C002500002024-04-05 12:21PM EDT250.0046.0340.5048.000.00-16954.33%
ZBRA240517C002600002024-03-14 11:25AM EDT260.0034.0835.3037.300.00-24152.77%
ZBRA240517C002700002024-04-11 11:08AM EDT270.0032.4026.8029.900.00-26654.11%
ZBRA240517C002800002024-04-12 10:54AM EDT280.0023.4022.0023.10-1.12-4.57%19651.50%
ZBRA240517C002900002024-04-12 2:35PM EDT290.0017.3816.8017.40-7.87-31.17%1316149.80%
ZBRA240517C003000002024-04-11 10:46AM EDT300.0015.4012.1013.000.00-221149.30%
ZBRA240517C003100002024-04-12 3:13PM EDT310.009.158.609.50-2.85-23.75%310148.96%
ZBRA240517C003200002024-04-11 3:04PM EDT320.008.605.306.800.00-28548.72%
ZBRA240517C003300002024-04-10 2:50PM EDT330.006.704.004.600.00-28147.88%
ZBRA240517C003400002024-04-09 1:25PM EDT340.006.302.603.300.00-12948.51%
ZBRA240517C003500002024-04-12 10:01AM EDT350.002.701.753.30-1.40-34.15%103450.10%
ZBRA240517C003600002024-04-12 10:02AM EDT360.001.290.602.80-1.51-53.93%105456.78%
ZBRA240517C003700002024-04-01 10:20AM EDT370.001.600.251.100.00-13649.55%
ZBRA240517C003800002024-04-12 12:23PM EDT380.000.800.101.85-0.11-12.09%1051952.39%
ZBRA240517C004300002024-03-28 11:24AM EDT430.001.500.001.500.00-1167.29%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240517P001000002023-12-14 1:10PM EDT100.000.150.004.800.00-45215.48%
ZBRA240517P001050002023-11-03 12:43PM EDT105.000.950.004.800.00-11206.42%
ZBRA240517P001100002024-04-01 10:06AM EDT110.000.050.000.050.00-4104107.03%
ZBRA240517P001150002023-10-12 12:51PM EDT115.001.200.204.200.00--1186.18%
ZBRA240517P001200002024-03-28 3:12PM EDT120.000.110.000.100.00-511104.30%
ZBRA240517P001250002023-10-13 1:36PM EDT125.002.271.252.300.00--1163.72%
ZBRA240517P001300002024-03-28 3:13PM EDT130.000.100.000.100.00-31295.31%
ZBRA240517P001350002023-11-02 10:21AM EDT135.004.100.105.400.00--9165.01%
ZBRA240517P001400002023-11-08 3:22PM EDT140.003.500.105.800.00-470874160.74%
ZBRA240517P001450002023-11-14 1:24PM EDT145.003.500.106.000.00-1557155.25%
ZBRA240517P001500002024-04-12 3:33PM EDT150.000.500.000.50-0.40-44.44%15195.51%
ZBRA240517P001550002023-11-20 3:40PM EDT155.003.600.004.800.00-244298134.77%
ZBRA240517P001600002023-11-24 12:25PM EDT160.003.700.256.000.00-1295137.13%
ZBRA240517P001650002024-01-19 3:31PM EDT165.001.500.004.700.00-23122.66%
ZBRA240517P001700002024-04-03 12:19PM EDT170.000.150.050.800.00-1785.16%
ZBRA240517P001750002024-01-25 11:24AM EDT175.001.520.004.800.00-327112.38%
ZBRA240517P001800002024-01-25 11:24AM EDT180.001.780.004.800.00-351107.15%
ZBRA240517P001850002024-01-16 12:32PM EDT185.003.340.254.100.00-104499.72%
ZBRA240517P001900002024-04-01 3:01PM EDT190.000.600.101.500.00-74777.10%
ZBRA240517P001950002024-03-19 3:38PM EDT195.000.900.001.500.00-17272.17%
ZBRA240517P002000002024-02-15 10:50AM EDT200.001.100.201.750.00-46771.68%
ZBRA240517P002100002024-03-22 3:50PM EDT210.001.000.052.500.00-14967.36%
ZBRA240517P002200002024-04-04 3:49PM EDT220.001.200.401.800.00-115057.42%
ZBRA240517P002300002024-04-03 10:57AM EDT230.001.290.805.800.00-1011166.32%
ZBRA240517P002400002024-03-22 2:57PM EDT240.002.501.902.750.00-25751.44%
ZBRA240517P002500002024-03-26 11:12AM EDT250.003.552.454.000.00-220551.70%
ZBRA240517P002600002024-04-12 10:13AM EDT260.005.504.805.800.00-116549.65%
ZBRA240517P002700002024-04-12 10:13AM EDT270.008.057.308.70+2.05+34.17%142349.17%
ZBRA240517P002800002024-04-11 10:18AM EDT280.009.4011.1011.900.00-19147.00%
ZBRA240517P002900002024-04-12 10:17AM EDT290.0016.0015.5016.60+6.51+68.60%62946.63%
ZBRA240517P003000002024-04-11 10:31AM EDT300.0018.3019.9022.200.00-1546.09%
ZBRA240517P003100002024-04-10 2:52PM EDT310.0021.4027.1028.500.00-1444.90%
ZBRA240517P003200002024-04-05 12:34PM EDT320.0035.0033.6040.000.00-1158.13%
ZBRA240517P003400002024-04-09 11:06AM EDT340.0042.7048.7056.80+42.70--161.73%
ZBRA240517P003500002024-02-14 2:17PM EDT350.0097.0061.1068.700.00-1160.15%