Deutsche Märkte öffnen in 13 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
506,44+2,31 (+0,46%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220121C001000002020-10-28 12:05PM EDT100.00186.000.000.000.00-100.00%
ZBRA220121C001050002020-07-09 4:54PM EDT105.00147.700.000.000.00-110.00%
ZBRA220121C001300002020-07-09 4:54PM EDT130.00110.000.000.000.00--10.00%
ZBRA220121C001350002020-07-09 4:54PM EDT135.00106.090.000.000.00-230.00%
ZBRA220121C001500002020-08-21 11:01AM EDT150.00132.50116.00121.000.00-210.00%
ZBRA220121C001550002020-07-09 4:54PM EDT155.00114.000.000.000.00-100.00%
ZBRA220121C001600002020-07-09 4:54PM EDT160.0069.700.000.000.00-110.00%
ZBRA220121C001650002020-07-09 4:54PM EDT165.00110.740.000.000.00-110.00%
ZBRA220121C001700002020-07-10 10:30AM EDT170.00102.50121.70126.300.00-120.00%
ZBRA220121C001750002020-06-24 1:16PM EDT175.0096.10107.00112.000.00-200.00%
ZBRA220121C001800002020-08-13 10:19AM EDT180.00118.0087.0091.900.00-140.00%
ZBRA220121C001850002020-07-09 4:54PM EDT185.00104.000.000.000.00-150.00%
ZBRA220121C001900002020-11-05 12:10PM EDT190.00161.570.000.000.00-100.00%
ZBRA220121C001950002020-08-14 12:46PM EDT195.00105.2176.0081.000.00-120.00%
ZBRA220121C002000002020-11-09 10:37AM EDT200.00165.000.000.000.00-1500.00%
ZBRA220121C002100002020-11-04 12:44PM EDT210.00128.750.000.000.00-100.00%
ZBRA220121C002200002020-10-14 1:49PM EDT220.0087.000.000.000.00-100.00%
ZBRA220121C002300002020-09-15 11:00AM EDT230.0062.0177.0081.400.00-10160.00%
ZBRA220121C002400002020-11-05 12:53PM EDT240.00120.000.000.000.00-100.00%
ZBRA220121C002500002020-09-30 2:14PM EDT250.0047.7165.0068.900.00-10200.00%
ZBRA220121C002600002020-10-21 11:31AM EDT260.0069.000.000.000.00-100.00%
ZBRA220121C002700002020-11-05 4:36PM EDT270.00111.000.000.000.00-100.00%
ZBRA220121C002800002020-11-05 3:48PM EDT280.0087.000.000.000.00-100.00%
ZBRA220121C002900002020-10-26 3:59PM EDT290.0084.250.000.000.00-100.00%
ZBRA220121C003000002020-11-04 1:21PM EDT300.0068.550.000.000.00-100.00%
ZBRA220121C003100002020-09-24 11:39AM EDT310.0022.8845.5050.500.00-220.00%
ZBRA220121C003200002020-10-20 2:35PM EDT320.0040.450.000.000.00-600.00%
ZBRA220121C003300002020-11-05 10:50AM EDT330.0058.950.000.000.00-100.00%
ZBRA220121C003400002020-11-05 3:58PM EDT340.0054.320.000.000.00-600.00%
ZBRA220121C003500002020-11-09 10:39AM EDT350.0062.000.000.000.00-100.00%
ZBRA220121C003600002020-11-06 1:39PM EDT360.0053.000.000.000.00-100.00%
ZBRA220121C003700002020-11-05 3:07PM EDT370.0037.600.000.000.00-500.00%
ZBRA220121C003800002020-11-03 4:01PM EDT380.0027.350.000.000.00-500.00%
ZBRA220121C004100002020-11-10 11:51AM EDT410.0028.100.000.000.00-100.00%
ZBRA220121C004200002020-10-07 12:25PM EDT420.008.0027.0031.400.00-220.00%
ZBRA220121C004500002020-11-03 4:02PM EDT450.0011.460.000.000.00--00.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220121P000800002020-11-03 2:10PM EDT80.000.750.000.000.00-4050.00%
ZBRA220121P000850002020-11-02 3:21PM EDT85.000.610.000.000.00-204050.00%
ZBRA220121P000900002020-10-19 4:39PM EDT90.001.57-0.000.00---50.00%
ZBRA220121P001000002020-11-04 12:48PM EDT100.000.860.000.000.00-4050.00%
ZBRA220121P001050002020-07-09 4:54PM EDT105.0014.000.000.000.00-101250.00%
ZBRA220121P001100002020-10-20 3:01PM EDT110.000.810.000.000.00--050.00%
ZBRA220121P001150002020-07-09 4:54PM EDT115.004.700.000.000.00--125.00%
ZBRA220121P001200002020-07-09 4:54PM EDT120.005.000.000.000.00-2325.00%
ZBRA220121P001250002020-09-10 3:28PM EDT125.005.500.004.700.00-1699.66%
ZBRA220121P001300002020-07-09 4:54PM EDT130.005.900.000.000.00--325.00%
ZBRA220121P001400002020-07-09 4:54PM EDT140.0031.000.000.000.00-10725.00%
ZBRA220121P001450002020-07-09 4:54PM EDT145.0029.400.000.000.00--425.00%
ZBRA220121P001500002020-10-30 1:14PM EDT150.005.520.000.000.00-2025.00%
ZBRA220121P001550002020-07-09 4:54PM EDT155.0032.350.000.000.00---25.00%
ZBRA220121P001600002020-11-03 2:10PM EDT160.004.740.000.000.00-2025.00%
ZBRA220121P001650002020-11-06 11:53AM EDT165.004.000.000.000.00-1025.00%
ZBRA220121P001700002020-11-02 3:21PM EDT170.007.680.000.000.00-102025.00%
ZBRA220121P001750002020-10-07 11:45AM EDT175.0010.502.105.900.00-28185.17%
ZBRA220121P001800002020-10-12 10:50AM EDT180.009.750.000.000.00-2025.00%
ZBRA220121P001850002020-10-26 3:10PM EDT185.007.390.000.000.00-2025.00%
ZBRA220121P001900002020-11-04 1:26PM EDT190.008.000.000.000.00-1025.00%
ZBRA220121P001950002020-10-14 11:01AM EDT195.0012.250.000.000.00-1025.00%
ZBRA220121P002000002020-11-04 12:48PM EDT200.009.340.000.000.00-2025.00%
ZBRA220121P002100002020-07-09 4:54PM EDT210.0046.500.000.000.00-5625.00%
ZBRA220121P002200002020-07-07 3:54PM EDT220.0032.0019.0024.000.00-26108.36%
ZBRA220121P002300002020-07-09 4:54PM EDT230.0033.550.000.000.00--125.00%
ZBRA220121P002400002020-11-03 4:06PM EDT240.0018.000.000.000.00-6025.00%
ZBRA220121P002500002020-08-28 2:12PM EDT250.0032.6638.0043.000.00-12122.24%
ZBRA220121P002600002020-11-09 1:02PM EDT260.0017.800.000.000.00-1012.50%
ZBRA220121P002700002020-11-03 11:02AM EDT270.0029.250.000.000.00-1012.50%
ZBRA220121P002800002020-08-21 9:41AM EDT280.0048.3455.0060.000.00-14127.80%
ZBRA220121P003000002020-08-18 11:44AM EDT300.0056.0068.5073.500.00-34132.35%
ZBRA220121P003100002020-08-05 10:57AM EDT310.0062.5076.0081.000.00--2134.99%
ZBRA220121P003200002020-11-09 3:50PM EDT320.0036.000.000.000.00-2012.50%
ZBRA220121P003800002020-07-09 4:54PM EDT380.00174.400.000.000.00--06.25%