Deutsche Märkte geschlossen
Nikkei 225
29.639,40-200,31(-0,67%)Dow Jones 30
34.764,82+506,50(+1,48%)BTC-EUR
38.035,11+749,30(+2,01%)CMC Crypto 200
1.119,07+10,15(+0,92%)Nasdaq Compositive
15.052,24+155,40(+1,04%)S&P 500
4.448,98+53,34(+1,21%)
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
Nachbörse: 04:46PM EDT
Callsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA211015C00420000 | 2021-09-20 12:06AM EDT | 420.00 | 162.28 | 132.00 | 136.50 | 0.00 | - | - | 1 | 58.03% |
| ZBRA211015C00500000 | 2021-09-22 10:41AM EDT | 500.00 | 48.00 | 53.60 | 57.70 | 0.00 | - | 4 | 5 | 39.80% |
| ZBRA211015C00510000 | 2021-08-23 10:03AM EDT | 510.00 | 70.80 | 44.80 | 48.00 | 0.00 | - | 1 | 0 | 35.32% |
| ZBRA211015C00520000 | 2021-09-15 2:13PM EDT | 520.00 | 66.80 | 36.00 | 39.40 | 0.00 | - | 2 | 0 | 33.34% |
| ZBRA211015C00530000 | 2021-09-17 12:59PM EDT | 530.00 | 49.40 | 27.60 | 30.70 | 0.00 | - | 4 | 5 | 30.17% |
| ZBRA211015C00540000 | 2021-09-22 11:55AM EDT | 540.00 | 20.23 | 21.00 | 24.50 | 0.00 | - | 29 | 32 | 30.92% |
| ZBRA211015C00550000 | 2021-09-23 3:54PM EDT | 550.00 | 15.60 | 14.90 | 16.90 | +1.12 | +7.73% | 14 | 11 | 27.34% |
| ZBRA211015C00560000 | 2021-09-23 3:59PM EDT | 560.00 | 11.70 | 9.70 | 11.60 | +2.30 | +24.47% | 48 | 33 | 26.26% |
| ZBRA211015C00570000 | 2021-09-23 3:37PM EDT | 570.00 | 8.40 | 5.90 | 9.20 | +1.08 | +14.75% | 4 | 36 | 28.70% |
| ZBRA211015C00580000 | 2021-09-23 3:47PM EDT | 580.00 | 4.56 | 3.60 | 4.90 | +0.24 | +5.56% | 6 | 155 | 25.48% |
| ZBRA211015C00590000 | 2021-09-23 3:44PM EDT | 590.00 | 2.80 | 2.10 | 4.10 | +0.80 | +40.00% | 3 | 53 | 28.36% |
| ZBRA211015C00600000 | 2021-09-23 12:43PM EDT | 600.00 | 1.50 | 0.35 | 2.40 | -0.10 | -6.25% | 3 | 12 | 27.59% |
| ZBRA211015C00610000 | 2021-09-20 12:31PM EDT | 610.00 | 1.13 | 0.00 | 1.10 | 0.00 | - | 7 | 21 | 25.81% |
| ZBRA211015C00620000 | 2021-09-21 9:45AM EDT | 620.00 | 0.80 | 0.05 | 2.65 | 0.00 | - | 1 | 13 | 36.04% |
| ZBRA211015C00630000 | 2021-09-20 3:07PM EDT | 630.00 | 1.23 | 0.00 | 2.45 | 0.00 | - | 1 | 15 | 38.78% |
| ZBRA211015C00640000 | 2021-09-21 11:29AM EDT | 640.00 | 0.15 | 0.15 | 1.15 | 0.00 | - | 1 | 43 | 35.52% |
| ZBRA211015C00650000 | 2021-09-22 11:43AM EDT | 650.00 | 2.20 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 44.51% |
| ZBRA211015C00660000 | 2021-08-25 11:21AM EDT | 660.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 4 | 47.38% |
Putsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA211015P00370000 | 2021-09-20 12:06AM EDT | 370.00 | 0.31 | - | 0.10 | 0.00 | - | - | 93 | 61.52% |
| ZBRA211015P00410000 | 2021-09-16 12:43PM EDT | 410.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 65.80% |
| ZBRA211015P00470000 | 2021-09-23 3:04PM EDT | 470.00 | 0.56 | 0.00 | 2.40 | -0.65 | -53.72% | 2 | 7 | 47.63% |
| ZBRA211015P00480000 | 2021-09-22 11:52AM EDT | 480.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 36.69% |
| ZBRA211015P00490000 | 2021-09-23 2:51PM EDT | 490.00 | 0.66 | 0.40 | 2.60 | -1.19 | -64.32% | 1 | 77 | 38.97% |
| ZBRA211015P00500000 | 2021-09-22 11:45AM EDT | 500.00 | 2.05 | 0.70 | 2.75 | 0.00 | - | 2 | 10 | 34.69% |
| ZBRA211015P00510000 | 2021-09-23 2:41PM EDT | 510.00 | 1.92 | 1.55 | 3.80 | -1.58 | -45.14% | 2 | 8 | 33.14% |
| ZBRA211015P00520000 | 2021-09-23 3:53PM EDT | 520.00 | 3.20 | 3.00 | 4.20 | -1.96 | -37.98% | 129 | 52 | 28.89% |
| ZBRA211015P00530000 | 2021-09-22 12:57PM EDT | 530.00 | 7.27 | 4.80 | 6.20 | 0.00 | - | 4 | 17 | 27.89% |
| ZBRA211015P00540000 | 2021-09-23 3:52PM EDT | 540.00 | 7.90 | 7.20 | 9.40 | -2.70 | -25.47% | 24 | 30 | 27.75% |
| ZBRA211015P00550000 | 2021-09-23 3:28PM EDT | 550.00 | 10.00 | 10.80 | 13.30 | -4.70 | -31.97% | 10 | 34 | 27.09% |
| ZBRA211015P00560000 | 2021-09-23 3:11PM EDT | 560.00 | 13.70 | 16.10 | 18.00 | -10.80 | -44.08% | 4 | 133 | 26.01% |
| ZBRA211015P00570000 | 2021-09-21 12:12PM EDT | 570.00 | 26.69 | 22.10 | 24.00 | 0.00 | - | 1 | 48 | 25.30% |
| ZBRA211015P00580000 | 2021-09-20 9:54AM EDT | 580.00 | 28.80 | 28.80 | 32.10 | 0.00 | - | 1 | 35 | 26.99% |
| ZBRA211015P00590000 | 2021-09-16 3:50PM EDT | 590.00 | 18.11 | 37.00 | 40.10 | 0.00 | - | 2 | 20 | 26.93% |
| ZBRA211015P00600000 | 2021-09-20 10:59AM EDT | 600.00 | 46.54 | 45.20 | 49.40 | 0.00 | - | 8 | 3 | 29.12% |
| ZBRA211015P00610000 | 2021-09-03 9:52AM EDT | 610.00 | 28.80 | 54.20 | 58.80 | 0.00 | - | 1 | 1 | 30.91% |
| ZBRA211015P00620000 | 2021-09-07 1:43PM EDT | 620.00 | 41.40 | 64.00 | 68.50 | 0.00 | - | 1 | 2 | 33.29% |
| ZBRA211015P00630000 | 2021-09-03 11:52AM EDT | 630.00 | 42.30 | 74.30 | 78.50 | 0.00 | - | 3 | 3 | 36.68% |
| ZBRA211015P00640000 | 2021-09-07 1:22PM EDT | 640.00 | 58.40 | 84.30 | 88.50 | 0.00 | - | - | 1 | 39.95% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
