Deutsche Märkte schließen in 1 Stunde 35 Minute

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
274,42+1,39 (+0,51%)
Ab 09:49AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA241220C001550002023-11-06 4:35PM EDT155.0070.8090.2097.800.00--10.00%
ZBRA241220C001850002023-11-21 3:18PM EDT185.0061.2093.80100.900.00-2156.83%
ZBRA241220C001900002024-01-05 11:54AM EDT190.0084.5071.3079.300.00-120.00%
ZBRA241220C001950002023-11-03 10:35AM EDT195.0051.0064.7071.000.00-230.00%
ZBRA241220C002000002023-11-21 10:32AM EDT200.0051.2579.5088.800.00-1154.12%
ZBRA241220C002100002024-01-25 11:08AM EDT210.0072.0080.4088.600.00-11057.80%
ZBRA241220C002200002024-02-16 2:34PM EDT220.0079.0080.4087.700.00-1365.77%
ZBRA241220C002300002024-03-28 10:11AM EDT230.0088.0061.0069.600.00-11453.65%
ZBRA241220C002400002024-02-05 1:48PM EDT240.0040.9767.1074.900.00-11262.47%
ZBRA241220C002500002024-04-03 3:21PM EDT250.0067.7048.8056.700.00-21550.93%
ZBRA241220C002600002024-04-09 2:08PM EDT260.0070.2042.8050.300.00-22249.13%
ZBRA241220C002700002024-03-26 10:41AM EDT270.0060.0037.5045.300.00-36148.61%
ZBRA241220C002800002024-03-21 10:27AM EDT280.0047.7832.4040.300.00-11247.69%
ZBRA241220C002900002024-04-05 3:44PM EDT290.0042.7527.6035.700.00-22846.86%
ZBRA241220C003000002024-04-02 12:11PM EDT300.0039.3323.5031.200.00-335745.77%
ZBRA241220C003100002024-04-16 11:53AM EDT310.0029.0019.8027.700.00-111745.43%
ZBRA241220C003200002024-04-18 9:30AM EDT320.0023.5016.6022.500.00-1012542.78%
ZBRA241220C003300002024-04-16 9:57AM EDT330.0020.8013.9021.500.00-107044.61%
ZBRA241220C003400002024-04-18 9:30AM EDT340.0017.7010.6018.000.00-107043.20%
ZBRA241220C003500002024-04-03 10:56AM EDT350.0020.708.6014.400.00-1741.22%
ZBRA241220C003600002023-10-11 3:23PM EDT360.006.202.257.000.00-1132.95%
ZBRA241220C003700002024-04-08 11:58AM EDT370.0016.007.3013.300.00-11544.33%
ZBRA241220C003800002023-11-08 12:52PM EDT380.002.900.2010.200.00--141.97%
ZBRA241220C004000002024-03-04 11:06AM EDT400.009.508.1013.700.00-31550.93%
ZBRA241220C004200002024-03-04 4:27PM EDT420.008.056.109.800.00-1348.60%
ZBRA241220C004300002024-03-07 2:21PM EDT430.006.304.909.900.00--150.40%
ZBRA241220C004500002024-04-16 1:12PM EDT450.003.200.056.100.00-1046.52%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA241220P001000002024-04-12 1:20PM EDT100.000.750.001.500.00-11862.28%
ZBRA241220P001050002024-02-13 10:57AM EDT105.002.420.005.100.00-1374.84%
ZBRA241220P001100002024-03-01 11:25AM EDT110.001.700.004.800.00-10270.64%
ZBRA241220P001150002023-12-01 4:05PM EDT115.002.200.009.600.00-1779.75%
ZBRA241220P001200002024-01-02 12:58PM EDT120.001.300.008.200.00-1173.30%
ZBRA241220P001300002024-04-05 10:31AM EDT130.000.900.302.000.00-103950.96%
ZBRA241220P001400002023-12-13 3:12PM EDT140.003.900.004.900.00-11354.26%
ZBRA241220P001450002024-03-25 1:24PM EDT145.001.050.004.400.00-3150.59%
ZBRA241220P001500002023-10-09 9:30AM EDT150.007.400.000.000.00-1412.50%
ZBRA241220P001600002023-12-01 1:34PM EDT160.006.501.107.800.00-1352.41%
ZBRA241220P001650002023-11-28 2:04PM EDT165.008.200.909.900.00--252.88%
ZBRA241220P001700002024-01-12 12:37PM EDT170.007.502.408.800.00--150.99%
ZBRA241220P001750002023-11-20 4:04PM EDT175.0012.205.306.700.00-3551.44%
ZBRA241220P001800002023-12-18 10:30AM EDT180.005.307.1010.800.00-2854.20%
ZBRA241220P001850002023-11-21 12:34PM EDT185.0014.583.4011.900.00-1857.68%
ZBRA241220P001900002024-02-22 12:29PM EDT190.006.701.057.800.00-222846.72%
ZBRA241220P001950002024-03-18 9:48AM EDT195.005.202.608.000.00-2544.77%
ZBRA241220P002000002024-04-11 9:45AM EDT200.005.005.9011.800.00-154349.61%
ZBRA241220P002100002024-02-16 11:05AM EDT210.0010.506.2010.700.00-13842.72%
ZBRA241220P002200002024-03-27 10:05AM EDT220.007.497.1014.800.00-21744.38%
ZBRA241220P002300002024-04-18 9:56AM EDT230.0015.2511.8018.100.00-110543.99%
ZBRA241220P002400002024-04-01 2:14PM EDT240.0011.8412.8020.700.00-52442.15%
ZBRA241220P002500002024-04-08 9:32AM EDT250.0016.0016.5024.100.00-135640.94%
ZBRA241220P002600002024-04-11 12:44PM EDT260.0018.9020.2028.000.00-544039.89%
ZBRA241220P002700002024-03-22 3:17PM EDT270.0021.3024.6032.400.00-155738.95%
ZBRA241220P002800002024-04-15 2:13PM EDT280.0031.2029.5037.400.00-13338.21%
ZBRA241220P002900002023-11-02 10:01AM EDT290.0090.0053.5061.800.00--2053.99%
ZBRA241220P003000002024-04-04 9:57AM EDT300.0032.0041.0048.600.00-915136.64%
ZBRA241220P003100002024-04-09 2:09PM EDT310.0036.1047.0055.000.00-214336.05%