Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.648,28 +283,95 (+0,48%) CMC Crypto 200
1.329,94 +52,96 (+4,15%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018C00300000 | 2024-04-23 12:17PM EDT | 300.00 | 20.20 | 33.90 | 41.20 | 0.00 | - | - | 1 | 44.17% |
| ZBRA241018C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 30.90 | 29.50 | 34.70 | 0.00 | - | 1 | 0 | 41.89% |
| ZBRA241018C00330000 | 2024-05-03 3:08PM EDT | 330.00 | 23.60 | 21.40 | 25.10 | +23.60 | - | 1 | 1 | 39.93% |
| ZBRA241018C00350000 | 2024-04-18 12:06PM EDT | 350.00 | 9.30 | 13.70 | 19.70 | 0.00 | - | - | 1 | 41.07% |
| ZBRA241018C00370000 | 2024-05-01 12:41PM EDT | 370.00 | 10.44 | 8.80 | 12.30 | 0.00 | - | 1 | 113 | 37.70% |
| ZBRA241018C00380000 | 2024-04-08 1:11PM EDT | 380.00 | 9.40 | 6.90 | 12.90 | 0.00 | - | - | 1 | 41.35% |
| ZBRA241018C00390000 | 2024-04-29 9:38AM EDT | 390.00 | 8.00 | 3.70 | 11.90 | 0.00 | - | 1 | 3 | 42.54% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018P00160000 | 2024-04-25 11:50AM EDT | 160.00 | 1.06 | 0.00 | 4.60 | 0.00 | - | - | 2 | 62.18% |
| ZBRA241018P00165000 | 2024-04-25 11:53AM EDT | 165.00 | 1.21 | 0.00 | 4.70 | 0.00 | - | - | 1 | 59.96% |
| ZBRA241018P00230000 | 2024-05-02 2:59PM EDT | 230.00 | 3.75 | 0.75 | 7.60 | +3.75 | - | - | 1 | 46.28% |
| ZBRA241018P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 4.38 | 0.95 | 8.10 | 0.00 | - | 1 | 1 | 42.65% |
| ZBRA241018P00260000 | 2024-04-30 10:45AM EDT | 260.00 | 7.70 | 3.70 | 11.90 | +7.70 | - | - | 1 | 39.91% |
| ZBRA241018P00270000 | 2024-05-01 2:41PM EDT | 270.00 | 11.10 | 7.70 | 13.60 | +11.10 | - | - | 1 | 37.54% |
| ZBRA241018P00280000 | 2024-05-02 1:13PM EDT | 280.00 | 13.70 | 11.90 | 15.20 | +13.70 | - | - | 1 | 34.68% |
| ZBRA241018P00290000 | 2024-04-26 1:22PM EDT | 290.00 | 25.00 | 12.30 | 19.60 | 0.00 | - | 2 | 2 | 35.11% |
| ZBRA241018P00300000 | 2024-04-26 12:17PM EDT | 300.00 | 29.90 | 18.70 | 21.40 | 0.00 | - | 1 | 1 | 31.58% |
| ZBRA241018P00310000 | 2024-04-30 9:43AM EDT | 310.00 | 22.85 | 23.30 | 28.30 | 0.00 | - | 1 | 8 | 33.69% |
| ZBRA241018P00320000 | 2024-05-03 11:15AM EDT | 320.00 | 29.10 | 26.70 | 33.70 | -11.50 | -28.33% | 9 | 15 | 33.27% |
| ZBRA241018P00340000 | 2024-05-03 9:34AM EDT | 340.00 | 43.90 | 38.50 | 45.30 | +43.90 | - | 3 | 0 | 31.42% |
