Deutsche Märkte schließen in 5 Stunden 28 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
236,62+2,73 (+1,17%)
Börsenschluss: 04:00PM EST
239,91 +3,29 (+1,39%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215C001000002023-11-08 11:24AM EST100.00107.900.000.000.00--00.00%
ZBRA231215C001050002023-11-08 1:10PM EST105.00100.900.000.000.00--00.00%
ZBRA231215C001150002023-11-08 1:11PM EST115.0090.900.000.000.00--00.00%
ZBRA231215C001650002023-10-16 8:40AM EST165.0046.3046.5056.400.00--10.00%
ZBRA231215C001700002023-11-15 9:55AM EST170.0049.900.000.000.00-1000.00%
ZBRA231215C001750002023-11-13 1:14PM EST175.0029.900.000.000.00--00.00%
ZBRA231215C001800002023-11-06 9:49AM EST180.0034.000.000.000.00--00.00%
ZBRA231215C001900002023-11-06 10:34AM EST190.0023.000.000.000.00-500.00%
ZBRA231215C001950002023-11-17 10:05AM EST195.0023.900.000.000.00-100.00%
ZBRA231215C002000002023-11-14 9:41AM EST200.0014.900.000.000.00-100.00%
ZBRA231215C002100002023-11-29 3:25PM EST210.0026.650.000.000.00-100.00%
ZBRA231215C002200002023-11-29 2:38PM EST220.0020.000.000.000.00-400.00%
ZBRA231215C002300002023-11-29 2:18PM EST230.0012.200.000.000.00-500.00%
ZBRA231215C002400002023-11-29 3:16PM EST240.004.530.000.000.00-2601.56%
ZBRA231215C002500002023-11-29 3:16PM EST250.001.450.000.000.00-1306.25%
ZBRA231215C002600002023-11-29 3:16PM EST260.000.370.000.000.00-10012.50%
ZBRA231215C002700002023-11-21 12:10PM EST270.000.090.000.000.00-3012.50%
ZBRA231215C002800002023-11-29 9:44AM EST280.000.150.000.000.00-22012.50%
ZBRA231215C002900002023-10-30 12:06PM EST290.000.540.000.750.00-28552.83%
ZBRA231215C003000002023-11-29 9:30AM EST300.000.050.000.000.00-17025.00%
ZBRA231215C003100002023-10-24 11:50AM EST310.000.150.004.800.00-112697.63%
ZBRA231215C003200002023-10-06 2:19PM EST320.002.350.004.800.00-157105.64%
ZBRA231215C003300002023-11-15 1:49PM EST330.001.000.000.000.00-50025.00%
ZBRA231215C003400002023-08-25 11:23AM EST340.001.800.004.000.00-113115.45%
ZBRA231215C003500002023-09-20 9:10AM EST350.000.200.004.800.00-216127.34%
ZBRA231215C003600002023-10-25 10:06AM EST360.000.050.004.800.00-10133.94%
ZBRA231215C003700002023-11-08 2:53PM EST370.002.500.000.000.00-1050.00%
ZBRA231215C003800002023-10-13 10:45AM EST380.000.050.004.800.00-140146.31%
ZBRA231215C003900002023-10-05 8:45AM EST390.001.500.004.700.00-216151.49%
ZBRA231215C004000002023-11-21 9:32AM EST400.001.250.000.000.00-1050.00%
ZBRA231215C004100002023-07-25 10:46AM EST410.002.100.004.200.00-24114158.84%
ZBRA231215C004200002023-10-13 10:45AM EST420.000.050.004.800.00-100102168.51%
ZBRA231215C004300002023-07-28 1:13PM EST430.001.000.002.850.00-111157.13%
ZBRA231215C004400002023-05-08 2:43PM EST440.001.350.250.650.00-15135.06%
ZBRA231215C004500002023-08-01 12:58PM EST450.000.140.004.300.00-418179.37%
ZBRA231215C004600002023-10-13 10:45AM EST460.000.050.004.800.00-2555187.94%
ZBRA231215C004700002023-06-08 8:54AM EST470.000.250.001.500.00-12157.76%
ZBRA231215C004800002023-06-08 8:54AM EST480.000.250.001.500.00-23161.62%
ZBRA231215C004900002023-04-14 9:01AM EST490.001.650.000.300.00--4134.96%
ZBRA231215C005000002023-10-18 9:25AM EST500.000.050.000.000.00-18732850.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA231215P001050002023-11-17 3:09PM EST105.000.160.000.000.00-1050.00%
ZBRA231215P001150002023-10-26 10:02AM EST115.000.350.000.200.00-60138.67%
ZBRA231215P001200002023-11-10 12:29PM EST120.000.100.000.000.00-8050.00%
ZBRA231215P001250002023-11-13 1:21PM EST125.000.050.000.000.00-2050.00%
ZBRA231215P001300002023-11-09 10:20AM EST130.000.100.000.000.00-1050.00%
ZBRA231215P001350002023-04-24 12:41PM EST135.001.051.002.350.00-12173.05%
ZBRA231215P001400002023-10-13 12:28PM EST140.000.600.001.950.00-11146.19%
ZBRA231215P001450002023-01-06 12:03PM EST145.004.400.009.600.00-13203.08%
ZBRA231215P001500002023-10-26 12:26PM EST150.001.100.000.300.00-1095.90%
ZBRA231215P001550002023-11-13 9:57AM EST155.000.230.000.000.00-2050.00%
ZBRA231215P001600002023-11-10 3:23PM EST160.000.380.000.000.00-11050.00%
ZBRA231215P001650002023-11-22 1:51PM EST165.000.050.000.000.00-3025.00%
ZBRA231215P001700002023-11-28 3:47PM EST170.000.050.000.000.00-26025.00%
ZBRA231215P001750002023-11-14 10:58AM EST175.000.630.000.000.00-1025.00%
ZBRA231215P001800002023-11-13 11:46AM EST180.001.600.000.000.00-9025.00%
ZBRA231215P001850002023-11-20 9:36AM EST185.000.780.000.000.00-4025.00%
ZBRA231215P001900002023-11-27 9:57AM EST190.002.220.000.000.00-4025.00%
ZBRA231215P001950002023-11-27 9:57AM EST195.002.350.000.000.00-4025.00%
ZBRA231215P002000002023-11-27 9:58AM EST200.000.450.000.000.00-2012.50%
ZBRA231215P002100002023-11-29 2:38PM EST210.000.300.000.000.00-9012.50%
ZBRA231215P002200002023-11-28 3:20PM EST220.001.650.000.000.00-306.25%
ZBRA231215P002300002023-11-29 2:25PM EST230.002.190.000.000.00-503.13%
ZBRA231215P002400002023-11-29 11:59AM EST240.005.500.000.000.00-500.00%
ZBRA231215P002500002023-11-08 2:34PM EST250.0040.000.000.000.00-3800.00%
ZBRA231215P002600002023-11-09 3:02PM EST260.0050.500.000.000.00-10000.00%
ZBRA231215P002700002023-10-25 1:59PM EST270.0071.6037.1046.000.00-91098.27%
ZBRA231215P002800002023-11-01 1:42PM EST280.0085.000.000.000.00-100.00%
ZBRA231215P002900002023-10-11 2:16PM EST290.0069.4079.0088.600.00-480243.88%
ZBRA231215P003000002023-10-11 1:55PM EST300.0080.3089.1098.700.00-70257.08%
ZBRA231215P003100002023-08-03 9:06AM EST310.0070.2837.7039.500.00-16300.00%
ZBRA231215P003200002023-07-27 10:44AM EST320.0031.3052.0054.000.00-100.00%
ZBRA231215P003300002023-08-02 2:25PM EST330.0088.7050.1055.800.00-3000.00%
ZBRA231215P003600002023-03-13 9:01AM EST360.0083.7064.7072.000.00-100.00%
ZBRA231215P004200002022-11-25 9:30AM EST420.00149.34167.00177.000.00-11110.00%