Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
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 | 2024-06-03 2:43PM EDT | 200.00 | 107.58 | 109.80 | 119.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZBRA240816C00220000 | 2024-06-07 11:30AM EDT | 220.00 | 87.57 | 89.10 | 96.60 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 64.60 | 71.50 | 0.00 | - | - | 1 | 0.00% |
| ZBRA240816C00240000 | 2024-05-07 2:52PM EDT | 240.00 | 84.54 | 67.50 | 75.20 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA240816C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 58.93 | 76.50 | 85.90 | 0.00 | - | 1 | 5 | 101.60% |
| ZBRA240816C00260000 | 2024-06-21 3:54PM EDT | 260.00 | 45.87 | 59.90 | 68.50 | 0.00 | - | 4 | 8 | 72.62% |
| ZBRA240816C00270000 | 2024-07-17 2:34PM EDT | 270.00 | 59.30 | 54.30 | 62.90 | 0.00 | - | 2 | 4 | 64.03% |
| ZBRA240816C00280000 | 2024-06-25 2:03PM EDT | 280.00 | 37.90 | 44.40 | 51.50 | 0.00 | - | 12 | 39 | 50.37% |
| ZBRA240816C00290000 | 2024-07-18 10:17AM EDT | 290.00 | 44.05 | 37.30 | 44.90 | 0.00 | - | 1 | 19 | 58.28% |
| ZBRA240816C00300000 | 2024-07-19 10:29AM EDT | 300.00 | 28.83 | 28.20 | 35.00 | 0.00 | - | 2 | 35 | 63.03% |
| ZBRA240816C00310000 | 2024-07-24 10:08AM EDT | 310.00 | 28.28 | 22.50 | 28.30 | 0.00 | - | 40 | 36 | 51.96% |
| ZBRA240816C00320000 | 2024-07-26 3:54PM EDT | 320.00 | 18.97 | 18.30 | 20.30 | -2.95 | -13.46% | 27 | 53 | 51.03% |
| ZBRA240816C00330000 | 2024-07-26 1:38PM EDT | 330.00 | 13.82 | 13.10 | 14.90 | -0.38 | -2.68% | 77 | 168 | 52.44% |
| ZBRA240816C00340000 | 2024-07-26 1:38PM EDT | 340.00 | 11.30 | 9.40 | 10.70 | +1.45 | +14.72% | 64 | 127 | 51.51% |
| ZBRA240816C00350000 | 2024-07-26 11:59AM EDT | 350.00 | 7.10 | 3.90 | 8.40 | -0.55 | -7.19% | 6 | 65 | 54.15% |
| ZBRA240816C00360000 | 2024-07-25 1:17PM EDT | 360.00 | 5.18 | 3.60 | 6.10 | 0.00 | - | 1 | 16 | 54.54% |
| ZBRA240816C00370000 | 2024-07-23 1:08PM EDT | 370.00 | 3.35 | 0.25 | 5.90 | 0.00 | - | 1 | 44 | 61.62% |
| ZBRA240816C00380000 | 2024-07-22 10:01AM EDT | 380.00 | 1.50 | 0.05 | 6.30 | 0.00 | - | 1 | 11 | 55.77% |
| ZBRA240816C00390000 | 2024-07-12 12:33PM EDT | 390.00 | 2.84 | 0.05 | 5.40 | 0.00 | - | 1 | 4 | 59.31% |
| ZBRA240816C00400000 | 2024-07-23 3:46PM EDT | 400.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 3 | 8 | 60.05% |
| ZBRA240816C00410000 | 2023-12-29 12:53PM EDT | 410.00 | 2.90 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 73.44% |
| ZBRA240816C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.27% |
| ZBRA240816C00480000 | 2024-07-17 2:00PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 53.52% |
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 | 217.58% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 180.32% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 159.18% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 190.43% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 176.17% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 201.07% |
| ZBRA240816P00170000 | 2024-04-22 9:42AM EDT | 170.00 | 1.21 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 165.87% |
| ZBRA240816P00175000 | 2024-05-14 12:23PM EDT | 175.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 130.47% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 198.54% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 149.34% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 145.68% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 129.49% |
| ZBRA240816P00200000 | 2024-07-26 12:17PM EDT | 200.00 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 4 | 12 | 90.43% |
| ZBRA240816P00210000 | 2024-07-26 12:17PM EDT | 210.00 | 0.05 | 0.05 | 4.50 | -2.02 | -97.58% | 4 | 20 | 119.95% |
| ZBRA240816P00220000 | 2024-07-03 10:43AM EDT | 220.00 | 2.38 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 87.35% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 0.20 | 4.20 | 0.00 | - | 1 | 19 | 98.51% |
| ZBRA240816P00240000 | 2024-07-26 10:35AM EDT | 240.00 | 0.69 | 0.00 | 1.50 | +0.29 | +72.50% | 2 | 62 | 70.61% |
| ZBRA240816P00250000 | 2024-04-30 12:44PM EDT | 250.00 | 4.50 | 0.50 | 6.20 | 0.00 | - | 1 | 4 | 88.76% |
| ZBRA240816P00260000 | 2024-04-30 3:25PM EDT | 260.00 | 5.50 | 1.50 | 7.00 | 0.00 | - | 1 | 16 | 84.75% |
| ZBRA240816P00270000 | 2024-07-11 9:52AM EDT | 270.00 | 2.38 | 0.85 | 4.80 | 0.00 | - | 1 | 64 | 65.47% |
| ZBRA240816P00280000 | 2024-07-26 1:26PM EDT | 280.00 | 2.00 | 1.35 | 3.40 | -1.40 | -41.18% | 27 | 60 | 53.17% |
| ZBRA240816P00290000 | 2024-07-26 1:26PM EDT | 290.00 | 3.10 | 1.75 | 5.00 | -0.15 | -4.62% | 5 | 74 | 57.72% |
| ZBRA240816P00300000 | 2024-07-24 3:41PM EDT | 300.00 | 6.22 | 2.60 | 6.90 | 0.00 | - | 2 | 43 | 54.84% |
| ZBRA240816P00310000 | 2024-07-26 3:42PM EDT | 310.00 | 7.80 | 6.00 | 10.20 | +0.20 | +2.63% | 6 | 71 | 54.67% |
| ZBRA240816P00320000 | 2024-07-26 3:42PM EDT | 320.00 | 11.60 | 11.50 | 13.50 | -1.10 | -8.66% | 62 | 34 | 51.61% |
| ZBRA240816P00330000 | 2024-07-26 11:27AM EDT | 330.00 | 14.57 | 14.90 | 18.30 | -5.93 | -28.93% | 76 | 9 | 50.50% |
| ZBRA240816P00340000 | 2024-07-26 1:34PM EDT | 340.00 | 20.41 | 22.60 | 23.20 | -7.89 | -27.88% | 25 | 15 | 46.55% |
