Deutsche Märkte öffnen in 2 Stunden 15 Minuten
Nikkei 225
26.573,84 +142,29 (+0,54%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
20.795,82 +1.038,72 (+5,26%) CMC Crypto 200
458,97 +25,87 (+5,97%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221021C00200000 | 2022-09-26 10:29AM EDT | 200.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBRA221021C00250000 | 2022-09-14 1:10PM EDT | 250.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA221021C00260000 | 2022-08-30 12:40PM EDT | 260.00 | 50.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA221021C00270000 | 2022-09-26 1:48PM EDT | 270.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZBRA221021C00280000 | 2022-09-26 10:17AM EDT | 280.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA221021C00290000 | 2022-09-26 1:00PM EDT | 290.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA221021C00300000 | 2022-09-26 12:09PM EDT | 300.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA221021C00310000 | 2022-09-26 11:20AM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA221021C00320000 | 2022-09-23 2:02PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ZBRA221021C00330000 | 2022-09-22 12:22PM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA221021C00340000 | 2022-09-21 1:30PM EDT | 340.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA221021C00350000 | 2022-09-23 1:47PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBRA221021C00360000 | 2022-09-19 3:12PM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA221021C00370000 | 2022-09-13 10:08AM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA221021C00380000 | 2022-09-21 3:42PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA221021C00390000 | 2022-08-24 12:12PM EDT | 390.00 | 1.50 | 0.05 | 0.30 | 0.00 | - | - | 1 | 62.74% |
| ZBRA221021C00470000 | 2022-08-30 3:27PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZBRA221021C00480000 | 2022-09-19 12:18PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA221021P00170000 | 2022-09-02 11:42AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA221021P00180000 | 2022-09-02 11:42AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA221021P00210000 | 2022-09-26 3:43PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA221021P00220000 | 2022-09-16 2:14PM EDT | 220.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZBRA221021P00230000 | 2022-09-21 9:38AM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA221021P00240000 | 2022-09-26 1:44PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZBRA221021P00250000 | 2022-09-26 10:21AM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZBRA221021P00260000 | 2022-09-26 12:32PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ZBRA221021P00270000 | 2022-09-26 12:57PM EDT | 270.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA221021P00280000 | 2022-09-26 9:57AM EDT | 280.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZBRA221021P00290000 | 2022-09-21 1:22PM EDT | 290.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBRA221021P00300000 | 2022-09-22 2:19PM EDT | 300.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221021P00310000 | 2022-09-22 9:58AM EDT | 310.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221021P00320000 | 2022-09-01 12:32PM EDT | 320.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBRA221021P00330000 | 2022-08-26 10:10AM EDT | 330.00 | 18.20 | 58.80 | 65.70 | 0.00 | - | 1 | 2 | 58.01% |
| ZBRA221021P00340000 | 2022-09-01 10:50AM EDT | 340.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA221021P00350000 | 2022-09-07 3:01PM EDT | 350.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
