Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
255,83-5,97 (-2,28%)
Ab 01:56PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216C002500002022-07-06 10:26AM EST250.0063.5086.3088.600.00--6497.49%
ZBRA221216C002900002021-11-30 3:49PM EST290.00308.00308.50318.500.00-120.00%
ZBRA221216C003000002022-08-03 2:16PM EST300.0049.3052.1054.600.00-14389.05%
ZBRA221216C003200002022-07-28 8:52AM EST320.0046.2737.7041.000.00--12340.14%
ZBRA221216C003300002022-08-09 1:57PM EST330.0026.5033.3035.900.00-376326.82%
ZBRA221216C003400002022-08-11 8:48AM EST340.0029.1028.1030.10+8.00+37.91%233307.87%
ZBRA221216C003500002022-08-11 11:33AM EST350.0024.4022.8023.90+7.00+40.23%5110285.62%
ZBRA221216C003600002022-08-09 2:41PM EST360.0014.5018.1019.800.00-32134269.36%
ZBRA221216C003700002022-08-09 12:00PM EST370.0011.5014.3017.500.00-318259.72%
ZBRA221216C003800002022-08-10 1:22PM EST380.0010.9012.4014.50+1.40+14.74%166252.43%
ZBRA221216C003900002022-08-05 12:34PM EST390.009.409.6010.500.00--11235.91%
ZBRA221216C004000002022-08-09 2:15PM EST400.005.577.908.300.00-390228.06%
ZBRA221216C004100002022-08-10 9:24AM EST410.005.504.807.80+1.10+25.00%143219.24%
ZBRA221216C004200002022-08-10 11:29AM EST420.004.104.705.10+0.70+20.59%474211.91%
ZBRA221216C004300002022-08-10 12:09PM EST430.003.203.603.90+0.60+23.08%1164204.98%
ZBRA221216C004400002022-08-11 8:46AM EST440.002.901.853.00+0.95+48.72%2161192.19%
ZBRA221216C004500002022-08-08 11:01AM EST450.002.101.052.300.00-131184.30%
ZBRA221216C004600002022-07-19 11:09AM EST460.001.540.902.050.00-256185.45%
ZBRA221216C004700002022-07-20 8:34AM EST470.002.410.201.450.00-258173.19%
ZBRA221216C004800002022-07-07 1:06PM EST480.002.280.004.800.00-236214.26%
ZBRA221216C004900002022-07-13 9:52AM EST490.002.400.004.800.00-227219.48%
ZBRA221216C005000002022-07-05 2:57PM EST500.002.390.054.800.00-229225.00%
ZBRA221216C005100002022-08-03 8:30AM EST510.000.600.300.950.00-130183.98%
ZBRA221216C005200002021-12-20 3:29PM EST520.00111.2197.40105.500.00-44882.70%
ZBRA221216C005300002021-11-04 12:56PM EST530.00125.00118.30123.000.00-391,005.62%
ZBRA221216C005400002022-08-05 9:12AM EST540.000.400.004.800.00-115243.60%
ZBRA221216C005500002022-01-05 3:25PM EST550.0088.1282.3090.30-29.17-24.87%17813.54%
ZBRA221216C005600002021-12-14 1:56PM EST560.00100.0077.4085.300.00-114791.31%
ZBRA221216C005700002021-12-20 11:31AM EST570.0081.3073.1080.400.00-318771.09%
ZBRA221216C005800002022-07-05 11:46AM EST580.000.350.004.800.00-112260.94%
ZBRA221216C005900002021-12-31 1:56PM EST590.0089.0065.3073.300.00-532740.34%
ZBRA221216C006000002022-01-05 3:50PM EST600.0064.0061.2068.20-16.00-20.00%128719.84%
ZBRA221216C006200002022-08-05 9:56AM EST620.000.200.004.800.00-612276.76%
ZBRA221216C006400002021-12-15 2:48PM EST640.0069.8247.6055.300.00-28664.92%
ZBRA221216C006600002021-12-17 1:01PM EST660.0062.0041.8049.000.00-159639.21%
ZBRA221216C006800002021-12-17 1:10PM EST680.0055.7134.9042.800.00-6836609.08%
ZBRA221216C007000002022-07-18 12:46PM EST700.000.150.004.800.00-112304.93%
ZBRA221216C007200002022-01-03 9:52AM EST720.0039.0027.2034.300.00-12575.15%
ZBRA221216C007600002021-11-10 7:01AM EST760.0023.6339.3043.500.00--1657.82%
ZBRA221216C007800002021-11-17 1:33PM EST780.0035.9031.4034.500.00-12612.60%
ZBRA221216C008000002021-10-28 1:28PM EST800.0012.2028.3032.000.00-13601.50%
ZBRA221216C008200002021-11-10 7:01AM EST820.0019.5029.9032.000.00--1613.77%
ZBRA221216C008400002021-11-10 7:01AM EST840.0014.7524.8029.000.00-7145593.13%
ZBRA221216C008600002021-11-03 11:59AM EST860.0014.9019.3024.000.00--100561.77%
ZBRA221216C008800002021-12-10 12:29PM EST880.0022.006.7014.000.00-151470.07%
ZBRA221216C009000002022-08-01 11:32AM EST900.000.300.000.300.00-291257.03%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221216P001550002022-07-27 12:06PM EST155.000.500.004.800.00--1202.49%
ZBRA221216P002300002022-08-10 11:22AM EST230.003.101.302.80+3.10-71.30%212960.33%
ZBRA221216P002400002022-08-10 2:01PM EST240.004.102.603.60-0.90-18.00%327351.60%
ZBRA221216P002500002022-08-10 1:00PM EST250.005.004.204.60-1.40-21.88%45940.77%
ZBRA221216P002600002022-08-10 8:45AM EST260.007.105.505.80-0.90-11.25%15218.51%
ZBRA221216P002700002022-08-11 1:00PM EST270.007.107.007.70-2.90-29.00%2360.00%
ZBRA221216P002800002022-08-10 12:55PM EST280.009.908.8010.30-2.40-19.51%4350.00%
ZBRA221216P002900002022-08-10 1:13PM EST290.0012.5010.9012.40-2.60-17.22%4430.00%
ZBRA221216P003000002022-08-11 1:32PM EST300.0013.8013.5014.40-4.60-25.00%4430.00%
ZBRA221216P003100002022-08-11 10:37AM EST310.0016.0016.5017.30-7.40-31.62%1220.00%
ZBRA221216P003200002022-08-10 9:02AM EST320.0022.9019.3023.00-4.30-15.81%3370.00%
ZBRA221216P003300002022-08-11 1:02PM EST330.0024.4023.9026.30-8.00-24.69%7990.00%
ZBRA221216P003400002022-08-11 1:30PM EST340.0029.0028.6029.90-1.20-3.97%1230.00%
ZBRA221216P003500002022-08-11 12:27PM EST350.0033.3033.6036.10-38.00-53.30%2130.00%
ZBRA221216P003600002021-11-10 7:01AM EST360.0011.308.5011.000.00--10.00%
ZBRA221216P003700002022-08-01 1:16PM EST370.0036.2044.8048.500.00-4640.00%
ZBRA221216P003800002021-12-29 12:32PM EST380.0011.9014.1019.000.00-10100.00%
ZBRA221216P003900002022-08-01 1:02PM EST390.0047.6060.0062.500.00-10120.00%
ZBRA221216P004000002022-08-10 10:11AM EST400.0072.6067.5071.70+72.60-12320.00%
ZBRA221216P004100002021-11-01 11:06AM EST410.0025.4617.0021.500.00-25850.00%
ZBRA221216P004200002021-11-01 11:06AM EST420.0028.0720.0024.000.00-33330.00%
ZBRA221216P004300002022-01-04 11:00AM EST430.0022.5021.5028.100.00-150.00%
ZBRA221216P004400002022-01-03 3:31PM EST440.0021.0026.6032.000.00-160.00%
ZBRA221216P004500002022-07-28 10:30AM EST450.00110.67109.60118.700.00-200.00%
ZBRA221216P004600002021-11-10 7:01AM EST460.0033.3024.3029.400.00-40410.00%
ZBRA221216P004700002021-11-03 11:09AM EST470.0040.5934.7038.500.00--110.00%
ZBRA221216P004800002021-11-12 10:49AM EST480.0036.6031.0035.000.00-120.00%
ZBRA221216P004900002021-11-23 12:51PM EST490.0035.5738.7042.200.00-120.00%
ZBRA221216P005000002021-11-16 3:25PM EST500.0039.2840.3044.000.00-1430.00%
ZBRA221216P005100002021-11-01 11:52AM EST510.0060.4046.5051.000.00-140.00%
ZBRA221216P005300002021-11-11 2:24PM EST530.0056.1045.3049.900.00-120.00%
ZBRA221216P005400002021-11-02 12:09PM EST540.0056.8961.3065.000.00-310.00%
ZBRA221216P005500002021-11-18 1:19PM EST550.0058.1060.9065.500.00-180.00%
ZBRA221216P005600002021-11-04 9:57AM EST560.0070.9871.1074.500.00--30.00%
ZBRA221216P005700002021-12-09 9:35AM EST570.0067.9077.7085.900.00-1100.00%
ZBRA221216P005800002021-11-10 7:01AM EST580.0078.5569.0074.000.00-110.00%
ZBRA221216P005900002021-11-10 7:01AM EST590.0087.0774.0079.000.00--10.00%
ZBRA221216P006000002021-12-15 9:37AM EST600.0089.6394.60102.800.00-150.00%
ZBRA221216P006200002021-12-15 9:37AM EST620.00101.26107.50116.800.00--10.00%
ZBRA221216P007000002021-11-10 7:01AM EST700.00171.50141.50141.500.00--40.00%
ZBRA221216P008000002021-11-10 7:01AM EST800.00269.90218.50217.000.00-220.00%