Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
241,22+4,24 (+1,79%)
Börsenschluss: 04:00PM EST
241,30 +0,08 (+0,03%)
Nachbörse: 06:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA241220C001550002023-11-06 3:35PM EST155.0070.8095.00105.000.00--156.06%
ZBRA241220C001850002023-11-21 2:18PM EST185.0061.2072.9078.300.00-2152.13%
ZBRA241220C001900002023-11-20 1:10PM EST190.0056.4570.1074.300.00-1250.70%
ZBRA241220C001950002023-11-03 9:35AM EST195.0051.0064.7071.000.00-2350.12%
ZBRA241220C002000002023-11-21 9:32AM EST200.0051.2561.9067.900.00-1149.70%
ZBRA241220C002100002023-11-15 12:20PM EST210.0045.6855.8061.400.00-11148.26%
ZBRA241220C002200002023-10-16 1:24PM EST220.0039.8035.7043.300.00-1233.62%
ZBRA241220C002300002023-11-24 11:54AM EST230.0040.0043.4049.000.00-11445.16%
ZBRA241220C002400002023-12-01 11:16AM EST240.0041.1539.4045.30+2.35+6.06%11245.80%
ZBRA241220C002500002023-11-22 12:29PM EST250.0028.1537.1039.500.00-1243.89%
ZBRA241220C002600002023-10-30 2:19PM EST260.0023.0026.8030.600.00-4938.56%
ZBRA241220C002700002023-11-20 11:47AM EST270.0018.5025.6030.700.00-474942.03%
ZBRA241220C002800002023-10-19 10:02AM EST280.0019.5012.1016.300.00-2330.20%
ZBRA241220C002900002023-10-25 1:51PM EST290.0011.1014.1017.700.00-1034.40%
ZBRA241220C003000002023-11-20 3:59PM EST300.0012.5016.1020.400.00-12439.83%
ZBRA241220C003200002023-10-24 8:30AM EST320.008.508.0012.600.00-2635.54%
ZBRA241220C003300002023-11-08 9:30AM EST330.007.509.4013.200.00--138.26%
ZBRA241220C003500002023-09-26 11:08AM EST350.0010.032.809.600.00-2537.24%
ZBRA241220C003600002023-10-11 2:23PM EST360.006.202.257.000.00-1135.04%
ZBRA241220C003700002023-09-20 8:38AM EST370.006.602.6010.000.00--141.01%
ZBRA241220C003800002023-11-08 11:52AM EST380.002.901.0011.000.00--143.92%
ZBRA241220C004000002023-11-29 9:30AM EST400.003.000.005.000.00-1537.11%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA241220P001000002023-11-17 1:05PM EST100.002.300.009.600.00-121466.80%
ZBRA241220P001100002023-12-01 10:42AM EST110.002.000.009.60-2.00-50.00%1060.54%
ZBRA241220P001150002023-12-01 3:05PM EST115.002.200.3510.20-0.80-26.67%1759.20%
ZBRA241220P001300002023-10-24 8:30AM EST130.005.702.955.700.00-22652.22%
ZBRA241220P001400002023-11-17 10:04AM EST140.006.500.1010.100.00-11257.37%
ZBRA241220P001450002023-11-27 11:18AM EST145.005.001.257.400.00-1448.80%
ZBRA241220P001500002023-10-09 8:30AM EST150.007.400.000.000.00-1412.50%
ZBRA241220P001600002023-12-01 12:34PM EST160.006.504.307.40-8.10-55.48%1041.61%
ZBRA241220P001750002023-11-20 3:04PM EST175.0012.205.3010.500.00-3540.29%
ZBRA241220P001800002023-11-20 3:04PM EST180.0013.508.3014.300.00-2643.80%
ZBRA241220P001850002023-11-21 11:34AM EST185.0014.587.2013.300.00-1839.89%
ZBRA241220P001900002023-11-21 3:05PM EST190.0015.5010.6015.400.00-81140.44%
ZBRA241220P001950002023-11-27 2:48PM EST195.0015.2211.8016.800.00-1539.86%
ZBRA241220P002000002023-12-01 3:10PM EST200.0014.9014.3017.30+0.29+1.98%12938.03%
ZBRA241220P002100002023-11-24 12:40PM EST210.0021.5014.6020.200.00-12736.59%
ZBRA241220P002200002023-10-05 10:39AM EST220.0033.0527.0036.200.00-2049.35%
ZBRA241220P002300002023-09-25 8:30AM EST230.0032.630.000.000.00-1110.78%
ZBRA241220P002400002023-12-01 3:46PM EST240.0029.2027.5032.00-4.30-12.84%1233.29%
ZBRA241220P002500002023-10-19 9:08AM EST250.0052.4241.2047.000.00-1142.61%
ZBRA241220P002600002023-11-22 11:33AM EST260.0048.5037.8043.900.00-71133.03%
ZBRA241220P002700002023-11-06 10:09AM EST270.0066.0042.0048.600.00--2030.95%
ZBRA241220P002900002023-11-02 9:01AM EST290.0090.0053.5061.800.00--2029.29%
ZBRA241220P003100002023-10-26 2:41PM EST310.00106.0079.7084.800.00--037.42%