Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.134,51 -21,87 (-0,08%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230421C00250000 | 2023-03-15 9:48AM EDT | 250.00 | 40.10 | 64.20 | 74.00 | 0.00 | - | - | 4 | 65.77% |
| ZBRA230421C00270000 | 2023-03-23 2:42PM EDT | 270.00 | 23.70 | 44.90 | 54.00 | 0.00 | - | 1 | 3 | 51.76% |
| ZBRA230421C00280000 | 2023-03-28 9:46AM EDT | 280.00 | 16.70 | 35.40 | 44.80 | 0.00 | - | 2 | 6 | 73.30% |
| ZBRA230421C00290000 | 2023-03-27 1:03PM EDT | 290.00 | 10.60 | 26.00 | 32.00 | 0.00 | - | 2 | 47 | 48.23% |
| ZBRA230421C00300000 | 2023-03-30 3:50PM EDT | 300.00 | 16.50 | 19.50 | 24.20 | 0.00 | - | 6 | 28 | 46.15% |
| ZBRA230421C00310000 | 2023-03-31 3:20PM EDT | 310.00 | 14.70 | 14.80 | 16.10 | +4.70 | +47.00% | 2 | 51 | 39.80% |
| ZBRA230421C00320000 | 2023-03-31 3:34PM EDT | 320.00 | 9.05 | 9.00 | 10.50 | +4.15 | +84.69% | 2 | 77 | 38.52% |
| ZBRA230421C00330000 | 2023-03-31 2:24PM EDT | 330.00 | 4.20 | 4.70 | 6.30 | +1.40 | +50.00% | 5 | 50 | 37.37% |
| ZBRA230421C00340000 | 2023-03-30 2:33PM EDT | 340.00 | 1.05 | 0.05 | 3.80 | 0.00 | - | 5 | 28 | 37.91% |
| ZBRA230421C00350000 | 2023-03-28 10:31AM EDT | 350.00 | 0.34 | 0.60 | 5.30 | 0.00 | - | 25 | 151 | 53.38% |
| ZBRA230421C00360000 | 2023-03-31 10:03AM EDT | 360.00 | 4.80 | 0.10 | 2.35 | +4.60 | +2,300.00% | 2 | 2 | 46.61% |
| ZBRA230421C00370000 | 2023-03-31 9:35AM EDT | 370.00 | 0.65 | 0.00 | 1.10 | -1.51 | -69.91% | 1 | 1 | 43.95% |
| ZBRA230421C00400000 | 2023-03-30 1:52PM EDT | 400.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 61.40% |
| ZBRA230421C00430000 | 2023-03-01 11:56AM EDT | 430.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.93% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230421P00170000 | 2023-03-02 4:36PM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 172.31% |
| ZBRA230421P00180000 | 2023-03-02 3:55PM EDT | 180.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 12 | 124.02% |
| ZBRA230421P00190000 | 2023-03-10 2:30PM EDT | 190.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 92.19% |
| ZBRA230421P00200000 | 2023-03-31 1:37PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | -0.40 | -88.89% | 5 | 10 | 89.65% |
| ZBRA230421P00220000 | 2023-03-31 2:45PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.59 | -92.19% | 97 | 9 | 55.86% |
| ZBRA230421P00230000 | 2023-03-27 1:44PM EDT | 230.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 1 | 13 | 78.49% |
| ZBRA230421P00240000 | 2023-03-28 10:39AM EDT | 240.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 69.29% |
| ZBRA230421P00250000 | 2023-03-31 11:39AM EDT | 250.00 | 0.45 | 0.10 | 0.90 | -1.05 | -70.00% | 2 | 21 | 56.37% |
| ZBRA230421P00260000 | 2023-03-31 9:35AM EDT | 260.00 | 1.60 | 0.00 | 1.15 | +0.42 | +35.59% | 1 | 25 | 57.59% |
| ZBRA230421P00270000 | 2023-03-31 9:35AM EDT | 270.00 | 2.26 | 0.10 | 2.00 | -3.01 | -57.12% | 1 | 49 | 56.42% |
| ZBRA230421P00280000 | 2023-03-31 12:34PM EDT | 280.00 | 1.50 | 1.20 | 2.20 | -0.95 | -38.78% | 2 | 57 | 48.32% |
| ZBRA230421P00290000 | 2023-03-31 1:41PM EDT | 290.00 | 2.50 | 0.75 | 5.50 | -1.40 | -35.90% | 22 | 63 | 55.32% |
| ZBRA230421P00300000 | 2023-03-31 2:27PM EDT | 300.00 | 4.75 | 3.70 | 4.10 | -2.65 | -35.81% | 9 | 29 | 37.44% |
| ZBRA230421P00310000 | 2023-03-31 11:51AM EDT | 310.00 | 7.34 | 5.90 | 7.70 | -3.16 | -30.10% | 1 | 18 | 38.39% |
| ZBRA230421P00320000 | 2023-03-31 1:42PM EDT | 320.00 | 12.10 | 9.90 | 10.90 | -5.20 | -30.06% | 1 | 2 | 33.14% |
| ZBRA230421P00340000 | 2023-03-17 3:58PM EDT | 340.00 | 53.80 | 18.50 | 28.00 | 0.00 | - | 1 | 1 | 46.94% |
