Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.914,68 -1.371,55 (-2,28%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816C00200000 | 2024-04-25 2:04PM EDT | 200.00 | 101.43 | 98.50 | 106.30 | +9.00 | +9.74% | 1 | 4 | 62.26% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 66.60 | 71.50 | 0.00 | - | - | 0 | 42.46% |
| ZBRA240816C00240000 | 2024-02-23 4:38PM EDT | 240.00 | 54.71 | 61.20 | 68.40 | 0.00 | - | 1 | 9 | 54.27% |
| ZBRA240816C00250000 | 2024-04-25 2:04PM EDT | 250.00 | 58.93 | 55.80 | 63.50 | +8.00 | +15.71% | 1 | 4 | 50.54% |
| ZBRA240816C00260000 | 2024-04-26 2:57PM EDT | 260.00 | 51.37 | 48.90 | 54.60 | +9.42 | +22.46% | 1 | 12 | 53.34% |
| ZBRA240816C00270000 | 2024-04-05 3:44PM EDT | 270.00 | 42.70 | 42.80 | 48.20 | 0.00 | - | 2 | 3 | 52.58% |
| ZBRA240816C00280000 | 2024-03-14 11:25AM EDT | 280.00 | 32.93 | 33.20 | 36.30 | 0.00 | - | 2 | 29 | 42.15% |
| ZBRA240816C00290000 | 2024-04-26 11:04AM EDT | 290.00 | 34.50 | 31.30 | 35.60 | -0.50 | -1.43% | 2 | 14 | 49.26% |
| ZBRA240816C00300000 | 2024-04-25 10:19AM EDT | 300.00 | 26.60 | 27.40 | 28.80 | +7.40 | +38.54% | 4 | 31 | 45.84% |
| ZBRA240816C00310000 | 2024-04-26 2:24PM EDT | 310.00 | 22.30 | 23.00 | 24.30 | +8.50 | +61.59% | 4 | 53 | 45.23% |
| ZBRA240816C00320000 | 2024-04-09 2:20PM EDT | 320.00 | 24.30 | 19.00 | 20.30 | 0.00 | - | 3 | 9 | 44.62% |
| ZBRA240816C00330000 | 2024-04-25 3:59PM EDT | 330.00 | 14.10 | 14.50 | 16.80 | 0.00 | - | 1 | 5 | 44.05% |
| ZBRA240816C00340000 | 2024-04-25 3:59PM EDT | 340.00 | 11.50 | 11.90 | 14.30 | 0.00 | - | 1 | 5 | 44.39% |
| ZBRA240816C00350000 | 2024-04-04 9:30AM EDT | 350.00 | 9.50 | 9.20 | 11.70 | 0.00 | - | 1 | 3 | 43.91% |
| ZBRA240816C00360000 | 2024-04-17 12:27PM EDT | 360.00 | 5.00 | 6.90 | 10.30 | 0.00 | - | 1 | 6 | 44.99% |
| ZBRA240816C00370000 | 2024-03-05 1:10PM EDT | 370.00 | 6.60 | 6.60 | 7.40 | 0.00 | - | 1 | 18 | 42.54% |
| ZBRA240816C00380000 | 2024-02-15 1:38PM EDT | 380.00 | 6.60 | 1.70 | 8.90 | 0.00 | - | 1 | 2 | 48.75% |
| ZBRA240816C00390000 | 2024-03-14 12:14PM EDT | 390.00 | 3.70 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 45.22% |
| ZBRA240816C00400000 | 2024-02-06 10:30AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ZBRA240816C00410000 | 2023-12-29 12:53PM EDT | 410.00 | 2.90 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 51.19% |
| ZBRA240816C00430000 | 2024-03-28 11:24AM EDT | 430.00 | 3.40 | 0.30 | 2.25 | 0.00 | - | 1 | 1 | 43.16% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816P00135000 | 2024-01-16 3:09PM EDT | 135.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 89.09% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 72.93% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 63.89% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 76.76% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 70.56% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 80.82% |
| ZBRA240816P00170000 | 2024-04-22 9:42AM EDT | 170.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.09% |
| ZBRA240816P00175000 | 2024-04-18 12:58PM EDT | 175.00 | 1.35 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 52.08% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 79.05% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 15 | 56.43% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 56.46% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 57.07% |
| ZBRA240816P00200000 | 2024-03-22 2:45PM EDT | 200.00 | 2.38 | 1.10 | 5.80 | 0.00 | - | 1 | 12 | 55.42% |
| ZBRA240816P00210000 | 2024-02-14 12:10PM EDT | 210.00 | 11.00 | 1.95 | 7.90 | 0.00 | - | 1 | 16 | 55.49% |
| ZBRA240816P00220000 | 2024-04-05 10:22AM EDT | 220.00 | 4.00 | 0.80 | 4.70 | 0.00 | - | 1 | 13 | 49.15% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 3.60 | 5.30 | 0.00 | - | 1 | 19 | 45.54% |
| ZBRA240816P00240000 | 2024-04-15 3:17PM EDT | 240.00 | 9.20 | 5.60 | 6.80 | 0.00 | - | 1 | 10 | 44.04% |
| ZBRA240816P00250000 | 2024-04-15 11:33AM EDT | 250.00 | 10.60 | 7.50 | 8.50 | 0.00 | - | 1 | 4 | 42.27% |
| ZBRA240816P00260000 | 2024-04-15 1:34PM EDT | 260.00 | 14.10 | 10.00 | 11.10 | 0.00 | - | 8 | 16 | 41.58% |
| ZBRA240816P00270000 | 2024-04-22 11:54AM EDT | 270.00 | 23.73 | 12.70 | 14.10 | 0.00 | - | 2 | 66 | 40.68% |
| ZBRA240816P00280000 | 2024-04-22 10:14AM EDT | 280.00 | 28.40 | 15.60 | 17.80 | 0.00 | - | 1 | 53 | 40.06% |
| ZBRA240816P00290000 | 2024-04-26 12:20PM EDT | 290.00 | 21.80 | 21.00 | 22.10 | -1.30 | -5.63% | 1 | 10 | 39.45% |
| ZBRA240816P00300000 | 2024-04-26 12:09PM EDT | 300.00 | 26.20 | 25.90 | 27.40 | +0.70 | +2.75% | 1 | 17 | 39.46% |
