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
58.897,45 -976,93 (-1,63%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220C00155000 | 2023-11-06 4:35PM EDT | 155.00 | 70.80 | 90.20 | 97.80 | 0.00 | - | - | 1 | 0.00% |
| ZBRA241220C00185000 | 2023-11-21 3:18PM EDT | 185.00 | 61.20 | 93.80 | 100.90 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA241220C00190000 | 2024-01-05 11:54AM EDT | 190.00 | 84.50 | 71.30 | 79.30 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA241220C00195000 | 2023-11-03 10:35AM EDT | 195.00 | 51.00 | 64.70 | 71.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZBRA241220C00200000 | 2023-11-21 10:32AM EDT | 200.00 | 51.25 | 79.50 | 88.80 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241220C00210000 | 2024-01-25 11:08AM EDT | 210.00 | 72.00 | 80.40 | 88.60 | 0.00 | - | 1 | 10 | 27.42% |
| ZBRA241220C00220000 | 2024-02-16 2:34PM EDT | 220.00 | 79.00 | 80.40 | 87.70 | 0.00 | - | 1 | 3 | 44.92% |
| ZBRA241220C00230000 | 2024-03-28 10:11AM EDT | 230.00 | 88.00 | 82.40 | 89.50 | 0.00 | - | 1 | 14 | 53.08% |
| ZBRA241220C00240000 | 2024-02-05 1:48PM EDT | 240.00 | 40.97 | 67.10 | 74.90 | 0.00 | - | 1 | 12 | 46.60% |
| ZBRA241220C00250000 | 2024-04-03 3:21PM EDT | 250.00 | 67.70 | 67.50 | 75.40 | 0.00 | - | 2 | 15 | 50.22% |
| ZBRA241220C00260000 | 2024-04-09 2:08PM EDT | 260.00 | 70.20 | 61.20 | 67.60 | 0.00 | - | 2 | 22 | 52.44% |
| ZBRA241220C00270000 | 2024-03-26 10:41AM EDT | 270.00 | 60.00 | 42.80 | 48.20 | 0.00 | - | 3 | 61 | 36.06% |
| ZBRA241220C00280000 | 2024-03-21 10:27AM EDT | 280.00 | 47.78 | 30.70 | 37.00 | 0.00 | - | 1 | 12 | 29.69% |
| ZBRA241220C00290000 | 2024-04-22 11:22AM EDT | 290.00 | 28.00 | 43.70 | 50.10 | 0.00 | - | 1 | 28 | 49.38% |
| ZBRA241220C00300000 | 2024-04-02 12:11PM EDT | 300.00 | 39.33 | 38.50 | 43.70 | 0.00 | - | 33 | 57 | 47.14% |
| ZBRA241220C00310000 | 2024-04-22 11:09AM EDT | 310.00 | 21.00 | 33.70 | 38.50 | 0.00 | - | 1 | 17 | 45.86% |
| ZBRA241220C00320000 | 2024-04-22 3:38PM EDT | 320.00 | 21.15 | 29.40 | 34.20 | 0.00 | - | 65 | 100 | 45.20% |
| ZBRA241220C00330000 | 2024-04-16 9:57AM EDT | 330.00 | 20.80 | 25.60 | 29.80 | 0.00 | - | 10 | 70 | 44.09% |
| ZBRA241220C00340000 | 2024-04-22 3:38PM EDT | 340.00 | 15.85 | 22.50 | 26.50 | 0.00 | - | 61 | 146 | 43.81% |
| ZBRA241220C00350000 | 2024-04-03 10:56AM EDT | 350.00 | 20.70 | 19.20 | 23.20 | 0.00 | - | 1 | 7 | 43.21% |
| ZBRA241220C00360000 | 2023-10-11 3:23PM EDT | 360.00 | 6.20 | 2.25 | 7.00 | 0.00 | - | 1 | 1 | 26.41% |
| ZBRA241220C00370000 | 2024-04-08 11:58AM EDT | 370.00 | 16.00 | 14.10 | 17.90 | 0.00 | - | 1 | 15 | 42.51% |
| ZBRA241220C00380000 | 2023-11-08 12:52PM EDT | 380.00 | 2.90 | 0.20 | 10.20 | 0.00 | - | - | 1 | 35.23% |
| ZBRA241220C00400000 | 2024-04-25 12:43PM EDT | 400.00 | 6.63 | 8.50 | 14.20 | 0.00 | - | 1 | 15 | 44.66% |
| ZBRA241220C00420000 | 2024-03-04 4:27PM EDT | 420.00 | 8.05 | 6.10 | 9.80 | 0.00 | - | 1 | 3 | 42.40% |
| ZBRA241220C00430000 | 2024-03-07 2:21PM EDT | 430.00 | 6.30 | 4.90 | 9.90 | 0.00 | - | - | 1 | 44.28% |
| ZBRA241220C00450000 | 2024-04-16 1:12PM EDT | 450.00 | 3.20 | 0.95 | 7.30 | 0.00 | - | 1 | 0 | 43.29% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220P00100000 | 2024-04-12 1:20PM EDT | 100.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 67.11% |
| ZBRA241220P00105000 | 2024-02-13 10:57AM EDT | 105.00 | 2.42 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 80.42% |
| ZBRA241220P00110000 | 2024-03-01 11:25AM EDT | 110.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 76.15% |
| ZBRA241220P00115000 | 2023-12-01 4:05PM EDT | 115.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 85.79% |
| ZBRA241220P00120000 | 2024-01-02 12:58PM EDT | 120.00 | 1.30 | 0.00 | 8.20 | 0.00 | - | 1 | 1 | 79.19% |
| ZBRA241220P00130000 | 2024-04-05 10:31AM EDT | 130.00 | 0.90 | 0.05 | 2.25 | 0.00 | - | 10 | 39 | 55.93% |
| ZBRA241220P00135000 | 2024-04-18 3:54PM EDT | 135.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.96% |
| ZBRA241220P00140000 | 2023-12-13 3:12PM EDT | 140.00 | 3.90 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 59.72% |
| ZBRA241220P00145000 | 2024-03-25 1:24PM EDT | 145.00 | 1.05 | 0.05 | 5.60 | 0.00 | - | 3 | 1 | 59.13% |
| ZBRA241220P00150000 | 2023-10-09 9:30AM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ZBRA241220P00160000 | 2023-12-01 1:34PM EDT | 160.00 | 6.50 | 1.10 | 7.80 | 0.00 | - | 1 | 3 | 58.35% |
| ZBRA241220P00165000 | 2023-11-28 2:04PM EDT | 165.00 | 8.20 | 0.90 | 9.90 | 0.00 | - | - | 2 | 59.01% |
| ZBRA241220P00170000 | 2024-01-12 12:37PM EDT | 170.00 | 7.50 | 2.40 | 8.80 | 0.00 | - | - | 1 | 57.17% |
| ZBRA241220P00175000 | 2023-11-20 4:04PM EDT | 175.00 | 12.20 | 5.30 | 6.70 | 0.00 | - | 3 | 5 | 55.92% |
| ZBRA241220P00180000 | 2024-04-19 3:24PM EDT | 180.00 | 4.88 | 0.90 | 5.90 | 0.00 | - | 3 | 7 | 53.30% |
| ZBRA241220P00185000 | 2023-11-21 12:34PM EDT | 185.00 | 14.58 | 3.40 | 11.90 | 0.00 | - | 1 | 8 | 55.37% |
| ZBRA241220P00190000 | 2024-02-22 12:29PM EDT | 190.00 | 6.70 | 1.05 | 7.80 | 0.00 | - | 22 | 28 | 53.35% |
| ZBRA241220P00195000 | 2024-03-18 9:48AM EDT | 195.00 | 5.20 | 2.60 | 8.00 | 0.00 | - | 2 | 5 | 51.47% |
| ZBRA241220P00200000 | 2024-04-11 9:45AM EDT | 200.00 | 5.00 | 1.60 | 7.20 | 0.00 | - | 15 | 43 | 47.44% |
| ZBRA241220P00210000 | 2024-02-16 11:05AM EDT | 210.00 | 10.50 | 6.20 | 10.70 | 0.00 | - | 1 | 38 | 49.90% |
| ZBRA241220P00220000 | 2024-03-27 10:05AM EDT | 220.00 | 7.49 | 4.60 | 12.60 | 0.00 | - | 2 | 17 | 48.53% |
| ZBRA241220P00230000 | 2024-04-18 9:56AM EDT | 230.00 | 15.25 | 8.90 | 12.70 | 0.00 | - | 1 | 105 | 44.04% |
| ZBRA241220P00240000 | 2024-04-01 2:14PM EDT | 240.00 | 11.84 | 10.90 | 15.60 | 0.00 | - | 5 | 24 | 43.69% |
| ZBRA241220P00250000 | 2024-04-08 9:32AM EDT | 250.00 | 16.00 | 13.50 | 17.50 | 0.00 | - | 13 | 56 | 41.52% |
| ZBRA241220P00260000 | 2024-04-11 12:44PM EDT | 260.00 | 18.90 | 16.30 | 19.10 | 0.00 | - | 54 | 40 | 38.74% |
| ZBRA241220P00270000 | 2024-03-22 3:17PM EDT | 270.00 | 21.30 | 27.60 | 33.00 | 0.00 | - | 15 | 57 | 49.98% |
| ZBRA241220P00280000 | 2024-04-15 2:13PM EDT | 280.00 | 31.20 | 23.70 | 26.80 | 0.00 | - | 1 | 33 | 37.52% |
| ZBRA241220P00290000 | 2023-11-02 10:01AM EDT | 290.00 | 90.00 | 53.50 | 61.80 | 0.00 | - | - | 20 | 65.46% |
| ZBRA241220P00300000 | 2024-04-04 9:57AM EDT | 300.00 | 32.00 | 32.30 | 35.70 | 0.00 | - | 9 | 151 | 35.78% |
| ZBRA241220P00310000 | 2024-04-09 2:09PM EDT | 310.00 | 36.10 | 37.60 | 42.20 | 0.00 | - | 21 | 43 | 36.38% |
