Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.571,00 -151,64 (-0,25%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240419C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 76.40 | 47.40 | 54.60 | 0.00 | - | 1 | 0 | 113.09% |
| ZBRA240419C00240000 | 2024-03-21 12:31PM EDT | 240.00 | 57.09 | 37.40 | 45.40 | 0.00 | - | 1 | 0 | 104.40% |
| ZBRA240419C00250000 | 2024-04-15 11:29AM EDT | 250.00 | 36.30 | 27.30 | 35.50 | 0.00 | - | 1 | 2 | 82.67% |
| ZBRA240419C00260000 | 2024-03-21 12:48PM EDT | 260.00 | 37.50 | 17.60 | 24.80 | 0.00 | - | 1 | 2 | 56.96% |
| ZBRA240419C00270000 | 2024-04-09 10:17AM EDT | 270.00 | 33.50 | 10.20 | 14.40 | 0.00 | - | 4 | 5 | 71.00% |
| ZBRA240419C00280000 | 2024-04-16 12:15PM EDT | 280.00 | 5.90 | 4.10 | 4.90 | -0.30 | -4.84% | 11 | 48 | 40.08% |
| ZBRA240419C00290000 | 2024-04-16 11:54AM EDT | 290.00 | 1.75 | 0.90 | 1.20 | -0.50 | -22.22% | 5 | 177 | 37.28% |
| ZBRA240419C00300000 | 2024-04-16 10:25AM EDT | 300.00 | 0.26 | 0.00 | 3.90 | -0.43 | -62.32% | 1 | 84 | 68.70% |
| ZBRA240419C00310000 | 2024-04-15 12:01PM EDT | 310.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 57 | 67.92% |
| ZBRA240419C00320000 | 2024-04-16 11:21AM EDT | 320.00 | 0.63 | 0.00 | 1.70 | +0.34 | +117.24% | 5 | 122 | 85.96% |
| ZBRA240419C00330000 | 2024-04-09 2:00PM EDT | 330.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 3 | 10 | 126.95% |
| ZBRA240419C00340000 | 2024-02-21 11:59AM EDT | 340.00 | 1.23 | 0.00 | 4.70 | 0.00 | - | - | 1 | 146.34% |
| ZBRA240419C00350000 | 2024-03-28 9:45AM EDT | 350.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 157.81% |
| ZBRA240419C00360000 | 2024-03-27 3:52PM EDT | 360.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 137.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240419P00220000 | 2024-02-29 11:32AM EDT | 220.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 179.32% |
| ZBRA240419P00230000 | 2024-04-03 12:19PM EDT | 230.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 46 | 153.86% |
| ZBRA240419P00240000 | 2024-03-22 9:35AM EDT | 240.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 107 | 89.94% |
| ZBRA240419P00250000 | 2024-04-08 3:31PM EDT | 250.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 37 | 103.83% |
| ZBRA240419P00260000 | 2024-04-05 10:47AM EDT | 260.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 109 | 79.20% |
| ZBRA240419P00270000 | 2024-04-12 3:50PM EDT | 270.00 | 1.15 | 0.55 | 1.35 | +1.10 | +2,200.00% | 1 | 30 | 42.58% |
| ZBRA240419P00280000 | 2024-04-16 10:46AM EDT | 280.00 | 3.90 | 3.50 | 4.20 | +0.60 | +18.18% | 2 | 139 | 37.65% |
| ZBRA240419P00290000 | 2024-04-16 1:40PM EDT | 290.00 | 10.45 | 8.20 | 12.90 | +1.95 | +22.94% | 4 | 60 | 59.64% |
| ZBRA240419P00300000 | 2024-04-11 1:15PM EDT | 300.00 | 6.94 | 15.70 | 22.20 | 0.00 | - | 1 | 44 | 76.86% |
| ZBRA240419P00310000 | 2024-03-28 12:34PM EDT | 310.00 | 12.40 | 25.40 | 32.30 | 0.00 | - | 2 | 2 | 99.15% |
| ZBRA240419P00320000 | 2024-04-09 10:57AM EDT | 320.00 | 19.60 | 35.30 | 42.90 | 0.00 | - | - | 0 | 126.47% |
