Deutsche Märkte schließen in 4 Stunden 43 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
329,33-7,53 (-2,24%)
Börsenschluss: 04:00PM EDT
329,33 0,00 (0,00%)
Nachbörse: 04:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220520C003000002022-05-06 12:23PM EDT300.0046.000.000.000.00-340.00%
ZBRA220520C003200002022-05-13 11:48AM EDT320.0016.800.000.000.00-200.00%
ZBRA220520C003300002022-05-10 12:13PM EDT330.009.720.000.000.00-400.78%
ZBRA220520C003400002022-05-16 3:10PM EDT340.003.200.000.000.00-236.25%
ZBRA220520C003500002022-05-16 11:07AM EDT350.001.600.000.000.00-11012.50%
ZBRA220520C003600002022-05-13 11:11AM EDT360.001.400.000.000.00-2025.00%
ZBRA220520C003700002022-05-11 10:59AM EDT370.001.000.000.000.00-1825.00%
ZBRA220520C003800002022-05-10 2:38PM EDT380.000.500.000.000.00-1025.00%
ZBRA220520C003900002022-05-06 12:24PM EDT390.001.500.000.000.00-11325.00%
ZBRA220520C004000002022-05-12 1:31PM EDT400.000.200.000.000.00-23050.00%
ZBRA220520C004100002022-05-12 1:43PM EDT410.000.050.000.000.00-2050.00%
ZBRA220520C004200002022-05-10 2:20PM EDT420.000.830.000.000.00-84050.00%
ZBRA220520C004300002022-05-04 9:45AM EDT430.000.050.000.000.00-13450.00%
ZBRA220520C004400002022-05-04 3:10PM EDT440.001.400.000.000.00-55450.00%
ZBRA220520C004500002022-05-11 11:48AM EDT450.000.400.000.000.00-1066150.00%
ZBRA220520C004600002022-05-03 1:18PM EDT460.000.500.000.000.00-1711,40450.00%
ZBRA220520C004700002022-05-12 1:04PM EDT470.000.700.000.000.00-922750.00%
ZBRA220520C004800002022-05-12 1:40PM EDT480.000.430.000.000.00-1251,54050.00%
ZBRA220520C004900002022-04-22 3:00PM EDT490.000.900.000.000.00-13150.00%
ZBRA220520C005000002022-05-11 3:06PM EDT500.000.050.000.000.00-431250.00%
ZBRA220520C005100002022-05-09 10:37AM EDT510.000.050.000.000.00-27150.00%
ZBRA220520C005200002022-05-11 9:52AM EDT520.000.100.000.000.00-1050.00%
ZBRA220520C005300002022-05-09 10:39AM EDT530.000.050.000.000.00-2050.00%
ZBRA220520C005400002022-05-09 10:38AM EDT540.000.050.000.000.00-1050.00%
ZBRA220520C005500002022-05-09 11:09AM EDT550.000.050.000.000.00-629350.00%
ZBRA220520C005600002022-05-03 9:38AM EDT560.000.050.000.000.00-1050.00%
ZBRA220520C005700002022-03-31 9:30AM EDT570.000.250.004.800.00-46305.08%
ZBRA220520C005800002022-03-16 11:14AM EDT580.004.800.004.800.00-1039312.40%
ZBRA220520C005900002022-02-11 11:01AM EDT590.002.550.004.800.00-1245319.53%
ZBRA220520C006000002022-05-06 12:00PM EDT600.000.050.000.000.00-13350.00%
ZBRA220520C006100002022-02-11 11:01AM EDT610.002.500.004.800.00-26333.30%
ZBRA220520C006200002022-01-31 12:40PM EDT620.009.100.004.800.00-110339.99%
ZBRA220520C006300002022-02-10 2:42PM EDT630.001.840.004.800.00-112346.53%
ZBRA220520C006400002022-02-10 2:44PM EDT640.001.800.004.800.00-39352.93%
ZBRA220520C006500002022-03-09 4:23PM EDT650.001.000.004.800.00-28359.18%
ZBRA220520C006600002022-04-22 12:33PM EDT660.000.100.000.000.00-1050.00%
ZBRA220520C006700002022-01-19 11:08AM EDT670.006.700.004.800.00-12371.34%
ZBRA220520C006800002022-02-11 4:57PM EDT680.002.001.954.800.00-11401.71%
ZBRA220520C006900002022-01-24 11:07AM EDT690.002.400.004.800.00-44383.06%
ZBRA220520C007000002022-01-20 11:13AM EDT700.003.200.004.800.00-110388.72%
ZBRA220520C007100002022-02-04 4:14PM EDT710.001.800.004.800.00-45394.29%
ZBRA220520C007200002022-01-19 11:21AM EDT720.003.000.004.800.00-15399.80%
ZBRA220520C007400002021-11-09 1:08PM EDT740.0013.5419.4021.000.00-50667.31%
ZBRA220520C008000002021-12-07 10:59AM EDT800.0010.070.254.900.00-20110445.65%
ZBRA220520C008200002021-11-22 2:25PM EDT820.007.603.807.300.00--100524.12%
ZBRA220520C008400002022-01-06 12:02PM EDT840.002.400.004.800.00-11458.84%
ZBRA220520C008600002022-05-03 10:44AM EDT860.003.000.000.000.00-1150.00%
ZBRA220520C009000002022-05-16 10:48AM EDT900.000.010.000.000.00-317150.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA220520P002300002022-05-10 10:53AM EDT230.000.400.000.000.00-2050.00%
ZBRA220520P002400002022-05-13 2:18PM EDT240.000.100.000.000.00-2212950.00%
ZBRA220520P002500002022-05-10 9:30AM EDT250.001.500.000.000.00-1050.00%
ZBRA220520P002600002022-04-25 9:30AM EDT260.001.510.000.000.00--150.00%
ZBRA220520P002700002022-05-12 9:33AM EDT270.001.990.000.000.00-1550.00%
ZBRA220520P002800002022-05-11 3:29PM EDT280.002.050.000.000.00-61425.00%
ZBRA220520P002900002022-05-16 9:32AM EDT290.000.830.000.000.00-1025.00%
ZBRA220520P003000002022-05-16 10:18AM EDT300.001.000.000.000.00-25325.00%
ZBRA220520P003100002022-05-16 9:32AM EDT310.002.330.000.000.00-1012.50%
ZBRA220520P003200002022-05-13 2:57PM EDT320.004.300.000.000.00-206.25%
ZBRA220520P003300002022-05-10 2:11PM EDT330.0010.120.000.000.00-4300.00%
ZBRA220520P003400002022-05-16 10:34AM EDT340.0012.000.000.000.00-1680.00%
ZBRA220520P003500002022-05-13 3:06PM EDT350.0019.200.000.000.00-1700.00%
ZBRA220520P003600002022-05-09 2:59PM EDT360.0030.000.000.000.00-11330.00%
ZBRA220520P003700002022-05-12 2:35PM EDT370.0057.750.000.000.00-100.00%
ZBRA220520P003800002022-05-16 11:04AM EDT380.0051.960.000.000.00-100.00%
ZBRA220520P003900002022-05-05 3:49PM EDT390.0045.780.000.000.00-450.00%
ZBRA220520P004000002022-05-16 2:40PM EDT400.0068.000.000.000.00-5680.00%
ZBRA220520P004100002022-05-03 12:06PM EDT410.0040.900.000.000.00-1820.00%
ZBRA220520P004200002022-05-12 9:53AM EDT420.0088.700.000.000.00-1160.00%
ZBRA220520P004300002022-05-13 12:15PM EDT430.0098.250.000.000.00-3940.00%
ZBRA220520P004400002022-05-12 1:38PM EDT440.00124.520.000.000.00-1440.00%
ZBRA220520P004500002022-04-26 3:49PM EDT450.00120.000.000.000.00-100.00%
ZBRA220520P004600002022-05-05 11:37AM EDT460.00107.090.000.000.00-200.00%
ZBRA220520P004700002022-05-10 2:29PM EDT470.00138.930.000.000.00-200.00%
ZBRA220520P004800002022-04-13 12:36PM EDT480.0077.00138.20148.000.00-1400.00%
ZBRA220520P004900002022-02-10 1:22PM EDT490.0040.25100.50108.300.00-110.00%
ZBRA220520P005000002022-05-05 11:36AM EDT500.00146.710.000.000.00-100.00%
ZBRA220520P005100002022-02-15 11:18AM EDT510.0081.55100.10107.900.00-1100.00%
ZBRA220520P005200002022-05-09 12:41PM EDT520.00185.240.000.000.00-100.00%
ZBRA220520P005300002022-05-13 10:53AM EDT530.00200.100.000.000.00-170.00%
ZBRA220520P005400002022-02-01 1:29PM EDT540.0061.13129.50138.300.00-140.00%
ZBRA220520P005500002022-02-25 1:33PM EDT550.00129.46120.30129.500.00-1120.00%
ZBRA220520P005600002022-02-10 1:16PM EDT560.0088.45169.50178.000.00-270.00%
ZBRA220520P005700002022-03-07 2:31PM EDT570.00183.35142.00151.400.00-180.00%
ZBRA220520P005800002022-02-09 12:33PM EDT580.0094.55185.50195.400.00-140.00%
ZBRA220520P005900002021-11-10 4:42PM EDT590.0059.0043.9047.700.00-170.00%
ZBRA220520P006000002022-01-27 3:43PM EDT600.00133.56178.80185.900.00-100.00%
ZBRA220520P006100002022-01-03 10:30AM EDT610.0059.00100.30107.500.00-130.00%
ZBRA220520P006400002022-01-24 10:49AM EDT640.00166.00234.50243.400.00-220.00%
ZBRA220520P007600002021-11-05 12:21PM EDT760.00166.90181.60185.500.00-100.00%
ZBRA220520P007800002021-11-04 11:50AM EDT780.00192.70199.10203.000.00--10.00%