Deutsche Märkte geschlossen

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
553,46+5,88 (+1,07%)
Börsenschluss: 4:00PM EDT
554,18 0,72 (0,13%)
Nachbörse: 04:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA211015C004200002021-09-20 12:06AM EDT420.00162.28132.00136.500.00--158.03%
ZBRA211015C005000002021-09-22 10:41AM EDT500.0048.0053.6057.700.00-4539.80%
ZBRA211015C005100002021-08-23 10:03AM EDT510.0070.8044.8048.000.00-1035.32%
ZBRA211015C005200002021-09-15 2:13PM EDT520.0066.8036.0039.400.00-2033.34%
ZBRA211015C005300002021-09-17 12:59PM EDT530.0049.4027.6030.700.00-4530.17%
ZBRA211015C005400002021-09-22 11:55AM EDT540.0020.2321.0024.500.00-293230.92%
ZBRA211015C005500002021-09-23 3:54PM EDT550.0015.6014.9016.90+1.12+7.73%141127.34%
ZBRA211015C005600002021-09-23 3:59PM EDT560.0011.709.7011.60+2.30+24.47%483326.26%
ZBRA211015C005700002021-09-23 3:37PM EDT570.008.405.909.20+1.08+14.75%43628.70%
ZBRA211015C005800002021-09-23 3:47PM EDT580.004.563.604.90+0.24+5.56%615525.48%
ZBRA211015C005900002021-09-23 3:44PM EDT590.002.802.104.10+0.80+40.00%35328.36%
ZBRA211015C006000002021-09-23 12:43PM EDT600.001.500.352.40-0.10-6.25%31227.59%
ZBRA211015C006100002021-09-20 12:31PM EDT610.001.130.001.100.00-72125.81%
ZBRA211015C006200002021-09-21 9:45AM EDT620.000.800.052.650.00-11336.04%
ZBRA211015C006300002021-09-20 3:07PM EDT630.001.230.002.450.00-11538.78%
ZBRA211015C006400002021-09-21 11:29AM EDT640.000.150.151.150.00-14335.52%
ZBRA211015C006500002021-09-22 11:43AM EDT650.002.200.052.250.00-1344.51%
ZBRA211015C006600002021-08-25 11:21AM EDT660.001.600.002.200.00--447.38%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA211015P003700002021-09-20 12:06AM EDT370.000.31-0.100.00--9361.52%
ZBRA211015P004100002021-09-16 12:43PM EDT410.000.010.002.150.00-2065.80%
ZBRA211015P004700002021-09-23 3:04PM EDT470.000.560.002.40-0.65-53.72%2747.63%
ZBRA211015P004800002021-09-22 11:52AM EDT480.001.000.001.250.00-1336.69%
ZBRA211015P004900002021-09-23 2:51PM EDT490.000.660.402.60-1.19-64.32%17738.97%
ZBRA211015P005000002021-09-22 11:45AM EDT500.002.050.702.750.00-21034.69%
ZBRA211015P005100002021-09-23 2:41PM EDT510.001.921.553.80-1.58-45.14%2833.14%
ZBRA211015P005200002021-09-23 3:53PM EDT520.003.203.004.20-1.96-37.98%1295228.89%
ZBRA211015P005300002021-09-22 12:57PM EDT530.007.274.806.200.00-41727.89%
ZBRA211015P005400002021-09-23 3:52PM EDT540.007.907.209.40-2.70-25.47%243027.75%
ZBRA211015P005500002021-09-23 3:28PM EDT550.0010.0010.8013.30-4.70-31.97%103427.09%
ZBRA211015P005600002021-09-23 3:11PM EDT560.0013.7016.1018.00-10.80-44.08%413326.01%
ZBRA211015P005700002021-09-21 12:12PM EDT570.0026.6922.1024.000.00-14825.30%
ZBRA211015P005800002021-09-20 9:54AM EDT580.0028.8028.8032.100.00-13526.99%
ZBRA211015P005900002021-09-16 3:50PM EDT590.0018.1137.0040.100.00-22026.93%
ZBRA211015P006000002021-09-20 10:59AM EDT600.0046.5445.2049.400.00-8329.12%
ZBRA211015P006100002021-09-03 9:52AM EDT610.0028.8054.2058.800.00-1130.91%
ZBRA211015P006200002021-09-07 1:43PM EDT620.0041.4064.0068.500.00-1233.29%
ZBRA211015P006300002021-09-03 11:52AM EDT630.0042.3074.3078.500.00-3336.68%
ZBRA211015P006400002021-09-07 1:22PM EDT640.0058.4084.3088.500.00--139.95%