ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230616C002400002023-05-26 10:59AM EDT240.0026.400.000.000.00-500.00%
ZBRA230616C002500002023-05-26 12:51PM EDT250.0019.730.000.000.00-200.00%
ZBRA230616C002600002023-05-25 1:33PM EDT260.009.700.000.000.00-300.00%
ZBRA230616C002700002023-05-26 3:36PM EDT270.006.500.000.000.00-301.56%
ZBRA230616C002800002023-05-26 3:36PM EDT280.003.000.000.000.00-106.25%
ZBRA230616C002900002023-05-26 2:46PM EDT290.001.000.000.000.00-806.25%
ZBRA230616C003000002023-05-25 12:40PM EDT300.000.280.000.000.00-5012.50%
ZBRA230616C003100002023-05-26 10:31AM EDT310.000.050.000.000.00-1012.50%
ZBRA230616C003200002023-05-22 9:44AM EDT320.000.300.000.000.00-3012.50%
ZBRA230616C003300002023-05-17 11:49AM EDT330.000.150.000.000.00-1025.00%
ZBRA230616C003400002023-05-12 3:57PM EDT340.000.130.000.000.00-1025.00%
ZBRA230616C003500002023-05-23 2:25PM EDT350.000.050.000.000.00-5025.00%
ZBRA230616C003600002023-05-02 10:24AM EDT360.000.130.000.000.00-1025.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230616P001500002023-04-26 3:07PM EDT150.000.050.000.150.00--10100.20%
ZBRA230616P001750002023-05-17 12:23PM EDT175.000.100.000.000.00-1050.00%
ZBRA230616P001800002023-05-02 9:34AM EDT180.000.400.000.000.00-2025.00%
ZBRA230616P001850002023-05-17 11:58AM EDT185.000.110.000.000.00-1025.00%
ZBRA230616P002000002023-04-20 11:08AM EDT200.000.700.000.200.00--154.69%
ZBRA230616P002100002023-05-24 3:03PM EDT210.000.400.000.000.00-1025.00%
ZBRA230616P002200002023-05-26 1:32PM EDT220.000.480.000.000.00-1012.50%
ZBRA230616P002300002023-05-26 1:32PM EDT230.000.880.000.000.00-1012.50%
ZBRA230616P002400002023-05-24 3:19PM EDT240.002.500.000.000.00-6012.50%
ZBRA230616P002500002023-05-25 10:52AM EDT250.005.800.000.000.00-1106.25%
ZBRA230616P002600002023-05-26 11:06AM EDT260.006.600.000.000.00-201.56%
ZBRA230616P002700002023-05-25 3:56PM EDT270.0014.500.000.000.00-400.00%
ZBRA230616P002800002023-05-24 2:57PM EDT280.0020.920.000.000.00-200.00%
ZBRA230616P002900002023-05-23 1:10PM EDT290.0018.300.000.000.00-100.00%
ZBRA230616P003000002023-05-01 2:57PM EDT300.0021.600.000.000.00-1500.00%
ZBRA230616P003100002023-04-21 3:54PM EDT310.0028.8027.1034.000.00-500.00%
ZBRA230616P003300002023-04-26 3:55PM EDT330.0050.6560.0066.900.00--070.07%