ZBRA - Zebra Technologies Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230616C00240000 | 2023-05-26 10:59AM EDT | 240.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBRA230616C00250000 | 2023-05-26 12:51PM EDT | 250.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA230616C00260000 | 2023-05-25 1:33PM EDT | 260.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBRA230616C00270000 | 2023-05-26 3:36PM EDT | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZBRA230616C00280000 | 2023-05-26 3:36PM EDT | 280.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA230616C00290000 | 2023-05-26 2:46PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZBRA230616C00300000 | 2023-05-25 12:40PM EDT | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZBRA230616C00310000 | 2023-05-26 10:31AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA230616C00320000 | 2023-05-22 9:44AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA230616C00330000 | 2023-05-17 11:49AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA230616C00340000 | 2023-05-12 3:57PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA230616C00350000 | 2023-05-23 2:25PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZBRA230616C00360000 | 2023-05-02 10:24AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230616P00150000 | 2023-04-26 3:07PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 100.20% |
| ZBRA230616P00175000 | 2023-05-17 12:23PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA230616P00180000 | 2023-05-02 9:34AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA230616P00185000 | 2023-05-17 11:58AM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA230616P00200000 | 2023-04-20 11:08AM EDT | 200.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.69% |
| ZBRA230616P00210000 | 2023-05-24 3:03PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA230616P00220000 | 2023-05-26 1:32PM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA230616P00230000 | 2023-05-26 1:32PM EDT | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA230616P00240000 | 2023-05-24 3:19PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZBRA230616P00250000 | 2023-05-25 10:52AM EDT | 250.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZBRA230616P00260000 | 2023-05-26 11:06AM EDT | 260.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZBRA230616P00270000 | 2023-05-25 3:56PM EDT | 270.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA230616P00280000 | 2023-05-24 2:57PM EDT | 280.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA230616P00290000 | 2023-05-23 1:10PM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA230616P00300000 | 2023-05-01 2:57PM EDT | 300.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZBRA230616P00310000 | 2023-04-21 3:54PM EDT | 310.00 | 28.80 | 27.10 | 34.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBRA230616P00330000 | 2023-04-26 3:55PM EDT | 330.00 | 50.65 | 60.00 | 66.90 | 0.00 | - | - | 0 | 70.07% |
