Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.368,74 +785,13 (+1,34%) CMC Crypto 200
1.326,29 +49,31 (+3,86%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 42.00 | 31.30 | 38.80 | 0.00 | - | 1 | 1 | 49.23% |
| ZBRA240621C00290000 | 2024-05-03 10:31AM EDT | 290.00 | 30.30 | 23.40 | 29.20 | +30.30 | - | 1 | 1 | 41.31% |
| ZBRA240621C00300000 | 2024-05-01 2:41PM EDT | 300.00 | 22.50 | 18.60 | 21.20 | 0.00 | - | 2 | 141 | 36.57% |
| ZBRA240621C00310000 | 2024-05-03 1:41PM EDT | 310.00 | 14.15 | 13.00 | 14.00 | +1.45 | +11.42% | 1 | 22 | 32.04% |
| ZBRA240621C00320000 | 2024-05-03 1:41PM EDT | 320.00 | 9.37 | 8.70 | 9.50 | -2.57 | -21.52% | 1 | 67 | 31.30% |
| ZBRA240621C00330000 | 2024-05-02 10:37AM EDT | 330.00 | 5.60 | 5.50 | 5.90 | 0.00 | - | 1 | 16 | 30.09% |
| ZBRA240621C00340000 | 2024-05-03 11:15AM EDT | 340.00 | 3.90 | 0.60 | 3.50 | +3.90 | - | 3 | 21 | 29.36% |
| ZBRA240621C00350000 | 2024-05-02 2:26PM EDT | 350.00 | 3.00 | 0.70 | 3.10 | 0.00 | - | 2 | 28 | 33.26% |
| ZBRA240621C00360000 | 2024-04-30 9:53AM EDT | 360.00 | 3.60 | 0.30 | 2.30 | +3.60 | - | - | 10 | 34.81% |
| ZBRA240621C00370000 | 2024-05-01 10:03AM EDT | 370.00 | 1.31 | 0.20 | 1.05 | 0.00 | - | 6 | 200 | 32.28% |
| ZBRA240621C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 1.60 | 0.05 | 2.00 | 0.00 | - | 2 | 3 | 41.65% |
| ZBRA240621C00390000 | 2024-04-29 3:47PM EDT | 390.00 | 1.15 | 0.00 | 4.80 | +1.15 | - | - | 1 | 57.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621P00240000 | 2024-04-24 2:39PM EDT | 240.00 | 4.40 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 54.14% |
| ZBRA240621P00250000 | 2024-04-30 1:37PM EDT | 250.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 53.24% |
| ZBRA240621P00260000 | 2024-05-02 3:54PM EDT | 260.00 | 1.05 | 0.20 | 4.20 | 0.00 | - | 1 | 1 | 48.99% |
| ZBRA240621P00270000 | 2024-05-01 2:03PM EDT | 270.00 | 2.30 | 0.50 | 5.20 | 0.00 | - | 5 | 12 | 45.18% |
| ZBRA240621P00280000 | 2024-05-02 2:05PM EDT | 280.00 | 3.00 | 2.60 | 3.10 | 0.00 | - | 3 | 22 | 30.40% |
| ZBRA240621P00290000 | 2024-05-03 3:57PM EDT | 290.00 | 4.60 | 4.00 | 4.80 | -1.45 | -23.97% | 129 | 7 | 28.38% |
| ZBRA240621P00300000 | 2024-05-03 11:52AM EDT | 300.00 | 6.70 | 7.00 | 8.60 | +6.70 | - | 3 | 9 | 29.42% |
| ZBRA240621P00310000 | 2024-05-03 3:47PM EDT | 310.00 | 11.30 | 11.30 | 12.00 | -3.40 | -23.13% | 9 | 4 | 26.61% |
| ZBRA240621P00330000 | 2024-05-01 2:28PM EDT | 330.00 | 25.00 | 22.80 | 27.10 | +25.00 | - | - | 1 | 32.14% |
