Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,81-13,89 (-4,03%)
Börsenschluss: 04:00PM EST
331,58 +0,77 (+0,23%)
Nachbörse: 05:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230217C001750002022-09-27 11:15AM EST175.0096.00106.70113.400.00--10.00%
ZBRA230217C002100002022-10-13 10:20AM EST210.0075.0057.9065.400.00--00.00%
ZBRA230217C002200002022-06-30 9:00AM EST220.0087.50140.80150.500.00--0363.31%
ZBRA230217C002300002022-11-09 12:41PM EST230.0021.5032.3034.500.00-7160.00%
ZBRA230217C002400002023-01-25 10:34AM EST240.0064.6087.1095.400.00-16380.91%
ZBRA230217C002500002023-02-03 12:04PM EST250.0087.0878.6086.50+22.96+35.81%22894.31%
ZBRA230217C002600002023-01-17 11:32AM EST260.0037.3468.8075.500.00-1010078.71%
ZBRA230217C002700002023-01-23 10:34AM EST270.0041.6459.7066.600.00-14979.13%
ZBRA230217C002800002023-01-31 9:45AM EST280.0035.3550.2057.200.00-28072.73%
ZBRA230217C002900002023-02-02 11:25AM EST290.0063.0041.1048.400.00-44968.46%
ZBRA230217C003000002023-02-03 9:30AM EST300.0037.7533.1039.90-15.25-28.77%321965.91%
ZBRA230217C003100002023-02-02 11:43AM EST310.0043.7526.3029.700.00-627559.53%
ZBRA230217C003200002023-02-02 2:38PM EST320.0031.4021.3022.300.00-137060.12%
ZBRA230217C003300002023-02-03 3:48PM EST330.0015.8015.6016.30-3.08-16.31%136458.19%
ZBRA230217C003400002023-02-03 3:48PM EST340.0011.1010.8011.60-11.70-51.32%86456.65%
ZBRA230217C003500002023-02-03 3:48PM EST350.007.406.708.30-7.30-49.66%44055.29%
ZBRA230217C003600002023-02-03 12:44PM EST360.005.624.305.40-4.03-41.76%14254.43%
ZBRA230217C003700002023-02-02 12:32PM EST370.007.800.503.300.00-246355.46%
ZBRA230217C003800002023-02-02 2:30PM EST380.002.950.904.500.00-112959.79%
ZBRA230217C003900002023-02-02 11:19AM EST390.002.280.102.050.00-2853.27%
ZBRA230217C004000002023-01-23 9:30AM EST400.000.760.004.800.00-2671.95%
ZBRA230217C004100002022-08-31 1:49PM EST410.005.401.552.200.00-2673.87%
ZBRA230217C004200002022-10-28 2:37PM EST420.001.650.001.500.00-110466.16%
ZBRA230217C004300002022-11-25 11:30AM EST430.000.050.004.800.00-1490.77%
ZBRA230217C004400002022-11-29 12:27PM EST440.000.500.004.800.00-21296.53%
ZBRA230217C004500002022-09-08 9:06AM EST450.001.650.004.800.00-112102.08%
ZBRA230217C004600002023-02-02 9:30AM EST460.000.100.000.100.00-11360.16%
ZBRA230217C004700002022-09-30 12:40PM EST470.000.500.004.800.00-10112.57%
ZBRA230217C004800002023-02-02 10:08AM EST480.000.090.000.100.00-23366.99%
ZBRA230217C004900002022-07-29 1:31PM EST490.005.900.852.600.00-66114.40%
ZBRA230217C005000002022-10-07 11:47AM EST500.000.500.001.000.00-1196.58%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA230217P001150002022-12-20 2:50PM EST115.000.100.000.150.00-5151191.80%
ZBRA230217P001200002022-12-12 2:46PM EST120.000.100.004.800.00-1711302.15%
ZBRA230217P001250002022-12-12 2:54PM EST125.000.140.000.100.00-3934170.31%
ZBRA230217P001350002022-12-12 10:22AM EST135.001.130.001.550.00-767220.51%
ZBRA230217P001400002022-12-12 10:21AM EST140.000.930.004.800.00-51260.35%
ZBRA230217P001450002022-12-12 10:22AM EST145.001.230.004.800.00-33250.88%
ZBRA230217P001550002023-01-24 11:33AM EST155.000.050.000.050.00-911126.56%
ZBRA230217P001650002022-11-02 9:05AM EST165.003.210.000.000.00--150.00%
ZBRA230217P001700002022-12-22 11:16AM EST170.001.000.004.800.00-12207.96%
ZBRA230217P001750002023-02-02 10:50AM EST175.000.150.000.150.00-136119.14%
ZBRA230217P001800002023-02-02 10:50AM EST180.000.100.000.100.00-1111109.38%
ZBRA230217P001850002022-11-23 10:18AM EST185.002.230.552.750.00-14171.19%
ZBRA230217P001900002022-12-05 9:30AM EST190.001.450.000.000.00-101150.00%
ZBRA230217P001950002022-12-30 3:18PM EST195.001.600.004.800.00-17170.80%
ZBRA230217P002000002022-12-22 3:31PM EST200.003.400.004.800.00-339163.92%
ZBRA230217P002100002023-02-02 1:30PM EST210.000.200.004.800.00-2106150.59%
ZBRA230217P002200002023-01-05 1:26PM EST220.004.380.001.400.00-3121107.62%
ZBRA230217P002300002023-02-02 1:08PM EST230.000.200.000.350.00-1327678.91%
ZBRA230217P002400002023-01-17 9:33AM EST240.002.550.004.800.00-7161113.57%
ZBRA230217P002500002023-02-02 3:42PM EST250.000.430.001.000.00-318673.54%
ZBRA230217P002600002023-01-26 2:02PM EST260.001.750.054.800.00-19590.99%
ZBRA230217P002700002023-02-03 3:49PM EST270.001.051.153.10+0.30+40.00%14877.11%
ZBRA230217P002800002023-02-03 3:39PM EST280.002.001.203.30-0.24-10.71%14367.54%
ZBRA230217P002900002023-02-02 10:31AM EST290.002.172.304.700.00-15565.65%
ZBRA230217P003000002023-02-03 12:58PM EST300.004.503.505.10-0.80-15.09%5127358.52%
ZBRA230217P003100002023-02-03 12:44PM EST310.005.916.207.90+2.91+97.00%55258.91%
ZBRA230217P003200002023-02-03 10:06AM EST320.0010.109.4011.10-3.90-27.86%11957.19%
ZBRA230217P003300002023-02-03 12:04PM EST330.0012.4613.8014.90+5.28+73.54%41255.24%
ZBRA230217P003400002023-02-03 3:48PM EST340.0019.8019.0020.50+8.30+72.17%6254.22%
ZBRA230217P003500002023-02-03 3:48PM EST350.0026.1025.3026.20-11.50-30.59%41351.37%
ZBRA230217P003600002022-11-09 10:32AM EST360.00130.05101.90109.200.00-60329.11%
ZBRA230217P003700002022-07-29 11:36AM EST370.0048.6069.7071.400.00-11172.03%
ZBRA230217P003800002022-09-07 10:08AM EST380.0091.50106.10114.600.00-12295.17%
ZBRA230217P004100002022-09-23 10:11AM EST410.00141.85142.10151.700.00-10350.63%
ZBRA230217P004200002022-07-21 11:03AM EST420.0099.0393.4096.000.00-11106.93%
ZBRA230217P004400002022-08-11 8:38AM EST440.00107.20129.20136.600.00--0208.37%
ZBRA230217P004500002022-10-25 1:03PM EST450.00177.62175.90183.400.00-10358.65%