Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
14.168,15 +203,77 (+1,46%) Euro Stoxx 50
3.739,58 +54,24 (+1,47%) Dow Jones 30
32.223,42 +26,76 (+0,08%) Gold
1.827,60 +13,60 (+0,75%) EUR/USD
1,0517 +0,0079 (+0,76%) BTC-EUR
28.984,66 +334,57 (+1,17%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220520C00300000 | 2022-05-06 12:23PM EDT | 300.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZBRA220520C00320000 | 2022-05-13 11:48AM EDT | 320.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220520C00330000 | 2022-05-10 12:13PM EDT | 330.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZBRA220520C00340000 | 2022-05-16 3:10PM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ZBRA220520C00350000 | 2022-05-16 11:07AM EDT | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ZBRA220520C00360000 | 2022-05-13 11:11AM EDT | 360.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA220520C00370000 | 2022-05-11 10:59AM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ZBRA220520C00380000 | 2022-05-10 2:38PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220520C00390000 | 2022-05-06 12:24PM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ZBRA220520C00400000 | 2022-05-12 1:31PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| ZBRA220520C00410000 | 2022-05-12 1:43PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBRA220520C00420000 | 2022-05-10 2:20PM EDT | 420.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| ZBRA220520C00430000 | 2022-05-04 9:45AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| ZBRA220520C00440000 | 2022-05-04 3:10PM EDT | 440.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| ZBRA220520C00450000 | 2022-05-11 11:48AM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 661 | 50.00% |
| ZBRA220520C00460000 | 2022-05-03 1:18PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 171 | 1,404 | 50.00% |
| ZBRA220520C00470000 | 2022-05-12 1:04PM EDT | 470.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 50.00% |
| ZBRA220520C00480000 | 2022-05-12 1:40PM EDT | 480.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 125 | 1,540 | 50.00% |
| ZBRA220520C00490000 | 2022-04-22 3:00PM EDT | 490.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| ZBRA220520C00500000 | 2022-05-11 3:06PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 50.00% |
| ZBRA220520C00510000 | 2022-05-09 10:37AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| ZBRA220520C00520000 | 2022-05-11 9:52AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220520C00530000 | 2022-05-09 10:39AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBRA220520C00540000 | 2022-05-09 10:38AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220520C00550000 | 2022-05-09 11:09AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 93 | 50.00% |
| ZBRA220520C00560000 | 2022-05-03 9:38AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220520C00570000 | 2022-03-31 9:30AM EDT | 570.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 305.08% |
| ZBRA220520C00580000 | 2022-03-16 11:14AM EDT | 580.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 10 | 39 | 312.40% |
| ZBRA220520C00590000 | 2022-02-11 11:01AM EDT | 590.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 12 | 45 | 319.53% |
| ZBRA220520C00600000 | 2022-05-06 12:00PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ZBRA220520C00610000 | 2022-02-11 11:01AM EDT | 610.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 333.30% |
| ZBRA220520C00620000 | 2022-01-31 12:40PM EDT | 620.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 339.99% |
| ZBRA220520C00630000 | 2022-02-10 2:42PM EDT | 630.00 | 1.84 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 346.53% |
| ZBRA220520C00640000 | 2022-02-10 2:44PM EDT | 640.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 352.93% |
| ZBRA220520C00650000 | 2022-03-09 4:23PM EDT | 650.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 359.18% |
| ZBRA220520C00660000 | 2022-04-22 12:33PM EDT | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220520C00670000 | 2022-01-19 11:08AM EDT | 670.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 371.34% |
| ZBRA220520C00680000 | 2022-02-11 4:57PM EDT | 680.00 | 2.00 | 1.95 | 4.80 | 0.00 | - | 1 | 1 | 401.71% |
| ZBRA220520C00690000 | 2022-01-24 11:07AM EDT | 690.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 383.06% |
| ZBRA220520C00700000 | 2022-01-20 11:13AM EDT | 700.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 388.72% |
| ZBRA220520C00710000 | 2022-02-04 4:14PM EDT | 710.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 394.29% |
| ZBRA220520C00720000 | 2022-01-19 11:21AM EDT | 720.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 399.80% |
| ZBRA220520C00740000 | 2021-11-09 1:08PM EDT | 740.00 | 13.54 | 19.40 | 21.00 | 0.00 | - | 5 | 0 | 667.31% |
| ZBRA220520C00800000 | 2021-12-07 10:59AM EDT | 800.00 | 10.07 | 0.25 | 4.90 | 0.00 | - | 20 | 110 | 445.65% |
| ZBRA220520C00820000 | 2021-11-22 2:25PM EDT | 820.00 | 7.60 | 3.80 | 7.30 | 0.00 | - | - | 100 | 524.12% |
| ZBRA220520C00840000 | 2022-01-06 12:02PM EDT | 840.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 458.84% |
| ZBRA220520C00860000 | 2022-05-03 10:44AM EDT | 860.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZBRA220520C00900000 | 2022-05-16 10:48AM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220520P00230000 | 2022-05-10 10:53AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBRA220520P00240000 | 2022-05-13 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 129 | 50.00% |
| ZBRA220520P00250000 | 2022-05-10 9:30AM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA220520P00260000 | 2022-04-25 9:30AM EDT | 260.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBRA220520P00270000 | 2022-05-12 9:33AM EDT | 270.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ZBRA220520P00280000 | 2022-05-11 3:29PM EDT | 280.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| ZBRA220520P00290000 | 2022-05-16 9:32AM EDT | 290.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220520P00300000 | 2022-05-16 10:18AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| ZBRA220520P00310000 | 2022-05-16 9:32AM EDT | 310.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA220520P00320000 | 2022-05-13 2:57PM EDT | 320.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA220520P00330000 | 2022-05-10 2:11PM EDT | 330.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ZBRA220520P00340000 | 2022-05-16 10:34AM EDT | 340.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ZBRA220520P00350000 | 2022-05-13 3:06PM EDT | 350.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ZBRA220520P00360000 | 2022-05-09 2:59PM EDT | 360.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| ZBRA220520P00370000 | 2022-05-12 2:35PM EDT | 370.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00380000 | 2022-05-16 11:04AM EDT | 380.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00390000 | 2022-05-05 3:49PM EDT | 390.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ZBRA220520P00400000 | 2022-05-16 2:40PM EDT | 400.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| ZBRA220520P00410000 | 2022-05-03 12:06PM EDT | 410.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| ZBRA220520P00420000 | 2022-05-12 9:53AM EDT | 420.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZBRA220520P00430000 | 2022-05-13 12:15PM EDT | 430.00 | 98.25 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| ZBRA220520P00440000 | 2022-05-12 1:38PM EDT | 440.00 | 124.52 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ZBRA220520P00450000 | 2022-04-26 3:49PM EDT | 450.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00460000 | 2022-05-05 11:37AM EDT | 460.00 | 107.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220520P00470000 | 2022-05-10 2:29PM EDT | 470.00 | 138.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220520P00480000 | 2022-04-13 12:36PM EDT | 480.00 | 77.00 | 138.20 | 148.00 | 0.00 | - | 1 | 40 | 0.00% |
| ZBRA220520P00490000 | 2022-02-10 1:22PM EDT | 490.00 | 40.25 | 100.50 | 108.30 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA220520P00500000 | 2022-05-05 11:36AM EDT | 500.00 | 146.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00510000 | 2022-02-15 11:18AM EDT | 510.00 | 81.55 | 100.10 | 107.90 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA220520P00520000 | 2022-05-09 12:41PM EDT | 520.00 | 185.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00530000 | 2022-05-13 10:53AM EDT | 530.00 | 200.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZBRA220520P00540000 | 2022-02-01 1:29PM EDT | 540.00 | 61.13 | 129.50 | 138.30 | 0.00 | - | 1 | 4 | 0.00% |
| ZBRA220520P00550000 | 2022-02-25 1:33PM EDT | 550.00 | 129.46 | 120.30 | 129.50 | 0.00 | - | 1 | 12 | 0.00% |
| ZBRA220520P00560000 | 2022-02-10 1:16PM EDT | 560.00 | 88.45 | 169.50 | 178.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZBRA220520P00570000 | 2022-03-07 2:31PM EDT | 570.00 | 183.35 | 142.00 | 151.40 | 0.00 | - | 1 | 8 | 0.00% |
| ZBRA220520P00580000 | 2022-02-09 12:33PM EDT | 580.00 | 94.55 | 185.50 | 195.40 | 0.00 | - | 1 | 4 | 0.00% |
| ZBRA220520P00590000 | 2021-11-10 4:42PM EDT | 590.00 | 59.00 | 43.90 | 47.70 | 0.00 | - | 1 | 7 | 0.00% |
| ZBRA220520P00600000 | 2022-01-27 3:43PM EDT | 600.00 | 133.56 | 178.80 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00610000 | 2022-01-03 10:30AM EDT | 610.00 | 59.00 | 100.30 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| ZBRA220520P00640000 | 2022-01-24 10:49AM EDT | 640.00 | 166.00 | 234.50 | 243.40 | 0.00 | - | 2 | 2 | 0.00% |
| ZBRA220520P00760000 | 2021-11-05 12:21PM EDT | 760.00 | 166.90 | 181.60 | 185.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220520P00780000 | 2021-11-04 11:50AM EDT | 780.00 | 192.70 | 199.10 | 203.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
