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
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240816C002000002024-03-01 12:39PM EDT200.0093.43103.00112.000.00-1390.37%
ZBRA240816C002300002024-01-16 11:02AM EDT230.0039.0066.6071.500.00--050.36%
ZBRA240816C002400002024-02-23 4:38PM EDT240.0054.7161.2068.400.00-1956.05%
ZBRA240816C002500002024-04-05 3:05PM EDT250.0056.3050.0057.700.00-2354.72%
ZBRA240816C002600002024-03-06 1:10PM EDT260.0049.6046.1050.700.00-31252.94%
ZBRA240816C002700002024-04-05 3:44PM EDT270.0042.7039.2042.900.00-2349.32%
ZBRA240816C002800002024-03-14 11:25AM EDT280.0032.9333.2036.300.00-22947.10%
ZBRA240816C002900002024-04-04 1:22PM EDT290.0035.0029.2030.000.00-11444.69%
ZBRA240816C003000002024-04-12 10:54AM EDT300.0024.9524.2025.30-5.65-18.46%13143.96%
ZBRA240816C003100002024-04-05 1:48PM EDT310.0021.6020.1021.100.00-55343.23%
ZBRA240816C003200002024-04-09 2:20PM EDT320.0024.3016.4017.600.00-3942.84%
ZBRA240816C003300002024-04-01 9:49AM EDT330.0020.0013.2014.500.00-1442.35%
ZBRA240816C003400002024-03-27 3:29PM EDT340.0015.0010.7012.800.00-1443.51%
ZBRA240816C003500002024-04-04 9:30AM EDT350.009.508.209.700.00-1341.67%
ZBRA240816C003600002024-04-09 9:30AM EDT360.007.456.308.500.00-1542.65%
ZBRA240816C003700002024-03-05 1:10PM EDT370.006.606.607.400.00-11843.43%
ZBRA240816C003800002024-02-15 1:38PM EDT380.006.601.708.900.00-1249.38%
ZBRA240816C003900002024-03-14 12:14PM EDT390.003.702.156.000.00-1345.72%
ZBRA240816C004000002024-02-06 10:30AM EDT400.002.000.000.000.00--512.50%
ZBRA240816C004100002023-12-29 12:53PM EDT410.002.900.056.300.00-2251.33%
ZBRA240816C004300002024-03-28 11:24AM EDT430.003.400.404.300.00-1150.32%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA240816P001350002024-01-16 3:09PM EDT135.001.000.004.500.00--182.35%
ZBRA240816P001450002024-02-01 1:30PM EDT145.002.150.002.500.00-1267.16%
ZBRA240816P001500002024-01-17 12:44PM EDT150.002.550.001.500.00--258.69%
ZBRA240816P001550002024-01-19 1:23PM EDT155.002.500.104.800.00-2270.61%
ZBRA240816P001600002023-12-20 12:57PM EDT160.001.850.353.700.00--364.76%
ZBRA240816P001650002024-01-05 11:43AM EDT165.003.490.907.700.00-1374.27%
ZBRA240816P001700002023-12-20 12:39PM EDT170.003.000.157.200.00--168.15%
ZBRA240816P001750002024-03-08 3:04PM EDT175.001.510.305.000.00-2560.00%
ZBRA240816P001800002024-01-04 2:17PM EDT180.005.404.008.500.00--172.41%
ZBRA240816P001850002024-04-12 1:13PM EDT185.001.100.352.05-3.65-76.84%11451.31%
ZBRA240816P001900002024-02-01 11:30AM EDT190.007.890.654.400.00--551.26%
ZBRA240816P001950002024-03-26 3:24PM EDT195.001.800.552.650.00-1149.28%
ZBRA240816P002000002024-03-22 2:45PM EDT200.002.380.653.000.00-11248.27%
ZBRA240816P002100002024-02-14 12:10PM EDT210.0011.001.957.900.00-11650.01%
ZBRA240816P002200002024-04-05 10:22AM EDT220.004.003.008.600.00-11354.54%
ZBRA240816P002300002024-03-18 11:10AM EDT230.006.804.207.800.00-41946.72%
ZBRA240816P002400002024-03-22 10:11AM EDT240.006.306.108.900.00-11043.44%
ZBRA240816P002500002024-03-21 9:49AM EDT250.0011.559.1011.100.00-1341.96%
ZBRA240816P002600002024-02-27 2:03PM EDT260.0018.308.6010.900.00-81635.52%
ZBRA240816P002700002024-04-10 2:19PM EDT270.0013.5014.9016.700.00-36438.88%
ZBRA240816P002800002024-04-10 2:08PM EDT280.0016.6019.6020.600.00-25237.90%
ZBRA240816P002900002024-04-02 1:30PM EDT290.0023.1023.8025.200.00-21037.09%
ZBRA240816P003000002024-04-10 11:05AM EDT300.0025.5029.6030.500.00-81736.40%