Deutsche Märkte schließen in 6 Stunden 31 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,32-1,38 (-0,42%)
Börsenschluss: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220819C002500002022-07-01 11:08AM EDT250.0052.0077.0084.300.00--079.88%
ZBRA220819C002700002022-07-11 2:10PM EDT270.0033.6055.0063.500.00--0100.39%
ZBRA220819C002800002022-08-01 12:11PM EDT280.0084.0445.4052.200.00--174.56%
ZBRA220819C002900002022-08-02 10:16AM EDT290.0044.6937.0042.100.00-1761.50%
ZBRA220819C003000002022-08-03 10:28AM EDT300.0027.7029.8032.10-34.80-55.68%27649.49%
ZBRA220819C003100002022-08-03 10:28AM EDT310.0019.6020.6023.90-5.30-21.29%44948.93%
ZBRA220819C003200002022-08-03 3:15PM EDT320.0016.3013.9015.30+3.30+25.38%167841.03%
ZBRA220819C003300002022-08-03 3:32PM EDT330.008.778.109.10+1.27+16.93%268539.10%
ZBRA220819C003400002022-08-03 2:23PM EDT340.005.704.305.00+1.00+21.28%167238.89%
ZBRA220819C003500002022-08-03 2:46PM EDT350.002.301.002.25+0.30+15.00%7711137.39%
ZBRA220819C003600002022-08-03 3:08PM EDT360.001.100.851.05+0.36+48.65%45438.23%
ZBRA220819C003700002022-08-03 12:51PM EDT370.000.470.300.50-0.13-21.67%77039.67%
ZBRA220819C003800002022-08-01 11:43AM EDT380.008.850.001.000.00--2354.20%
ZBRA220819C003900002022-08-02 11:41AM EDT390.000.100.004.80-0.40-80.00%22676.47%
ZBRA220819C004000002022-08-03 3:21PM EDT400.000.050.004.70-0.45-90.00%110484.05%
ZBRA220819C004100002022-08-01 3:58PM EDT410.002.000.004.800.00--4492.16%
ZBRA220819C004200002022-08-01 3:25PM EDT420.001.000.002.300.00--1884.35%
ZBRA220819C004300002022-08-02 9:30AM EDT430.001.370.001.550.00-11284.18%
ZBRA220819C004500002022-07-01 2:55PM EDT450.000.400.004.800.00--123119.65%
ZBRA220819C005000002021-12-22 3:50PM EDT500.00116.1595.20101.600.00--5629.37%
ZBRA220819C005300002022-07-28 1:55PM EDT530.001.000.001.050.00--103127.00%
ZBRA220819C005900002022-01-03 12:36PM EDT590.0065.3449.6055.400.00-911489.56%
ZBRA220819C006100002021-12-29 11:16AM EDT610.0064.6041.5046.700.00--5462.78%
ZBRA220819C006300002021-12-28 4:26PM EDT630.0055.4935.8041.800.00--1448.73%
ZBRA220819C006500002021-12-21 4:46PM EDT650.0041.4428.9034.300.00--41423.55%
ZBRA220819C008800002022-07-19 12:20PM EDT880.000.100.001.050.00--10231.93%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220819P001500002022-07-20 3:40PM EDT150.000.100.000.150.00--10169.92%
ZBRA220819P002100002022-07-11 9:58AM EDT210.001.010.004.800.00--2175.44%
ZBRA220819P002200002022-07-25 2:24PM EDT220.000.400.004.800.00--80160.50%
ZBRA220819P002300002022-07-19 3:16PM EDT230.000.920.004.800.00--15146.09%
ZBRA220819P002400002022-08-02 10:18AM EDT240.000.670.004.800.00-536132.18%
ZBRA220819P002500002022-08-02 3:27PM EDT250.000.350.004.80+0.05+16.67%7121118.68%
ZBRA220819P002600002022-08-02 3:21PM EDT260.000.550.004.800.00-9109105.49%
ZBRA220819P002700002022-08-02 10:18AM EDT270.000.750.100.75+0.25+50.00%1012863.23%
ZBRA220819P002800002022-08-02 2:14PM EDT280.000.650.500.750.00-425857.64%
ZBRA220819P002900002022-08-02 3:59PM EDT290.000.950.851.25-0.87-47.80%2130953.52%
ZBRA220819P003000002022-08-02 3:54PM EDT300.001.871.652.15-1.33-41.56%517450.51%
ZBRA220819P003100002022-08-03 1:39PM EDT310.003.003.304.50-1.80-37.50%66050.83%
ZBRA220819P003200002022-08-03 3:25PM EDT320.005.105.806.40-4.30-45.74%88647.90%
ZBRA220819P003300002022-08-02 3:59PM EDT330.0011.109.9011.00-2.70-19.57%79548.82%
ZBRA220819P003400002022-08-02 9:58AM EDT340.0010.1015.7017.400.00-259351.47%
ZBRA220819P003500002022-08-02 1:28PM EDT350.0025.0022.0024.60+4.00+19.05%112452.44%
ZBRA220819P003600002022-08-02 10:05AM EDT360.0033.6629.4034.00+9.82+41.19%217461.18%
ZBRA220819P003700002022-08-01 3:47PM EDT370.0020.4037.9046.000.00--7757.86%
ZBRA220819P003800002022-07-12 11:21AM EDT380.0083.5047.6055.700.00--1164.25%
ZBRA220819P003900002022-07-14 1:12PM EDT390.00101.9457.0066.500.00--073.46%
ZBRA220819P004000002022-08-02 10:07AM EDT400.0063.1067.0076.000.00-1678.77%
ZBRA220819P004400002021-12-23 4:17PM EDT440.0016.3017.1019.400.00-110.00%