Deutsche Märkte öffnen in 2 Stunden 15 Minuten

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,86-2,18 (-0,81%)
Börsenschluss: 04:00PM EDT
264,36 -1,50 (-0,56%)
Nachbörse: 07:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221021C002000002022-09-26 10:29AM EDT200.0074.100.000.000.00-300.00%
ZBRA221021C002500002022-09-14 1:10PM EDT250.0052.600.000.000.00-200.00%
ZBRA221021C002600002022-08-30 12:40PM EDT260.0050.030.000.000.00--00.00%
ZBRA221021C002700002022-09-26 1:48PM EDT270.0012.520.000.000.00-401.56%
ZBRA221021C002800002022-09-26 10:17AM EDT280.0010.700.000.000.00-106.25%
ZBRA221021C002900002022-09-26 1:00PM EDT290.005.270.000.000.00-106.25%
ZBRA221021C003000002022-09-26 12:09PM EDT300.003.950.000.000.00-3012.50%
ZBRA221021C003100002022-09-26 11:20AM EDT310.001.650.000.000.00-3012.50%
ZBRA221021C003200002022-09-23 2:02PM EDT320.000.800.000.000.00-27012.50%
ZBRA221021C003300002022-09-22 12:22PM EDT330.000.700.000.000.00-1012.50%
ZBRA221021C003400002022-09-21 1:30PM EDT340.001.240.000.000.00-1025.00%
ZBRA221021C003500002022-09-23 1:47PM EDT350.000.380.000.000.00-10025.00%
ZBRA221021C003600002022-09-19 3:12PM EDT360.000.700.000.000.00-1025.00%
ZBRA221021C003700002022-09-13 10:08AM EDT370.001.000.000.000.00-1025.00%
ZBRA221021C003800002022-09-21 3:42PM EDT380.000.200.000.000.00-2025.00%
ZBRA221021C003900002022-08-24 12:12PM EDT390.001.500.050.300.00--162.74%
ZBRA221021C004700002022-08-30 3:27PM EDT470.000.150.000.000.00--050.00%
ZBRA221021C004800002022-09-19 12:18PM EDT480.000.100.000.000.00-153050.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBRA221021P001700002022-09-02 11:42AM EDT170.000.150.000.000.00-1025.00%
ZBRA221021P001800002022-09-02 11:42AM EDT180.000.150.000.000.00-1025.00%
ZBRA221021P002100002022-09-26 3:43PM EDT210.001.100.000.000.00-2025.00%
ZBRA221021P002200002022-09-16 2:14PM EDT220.002.250.000.000.00--012.50%
ZBRA221021P002300002022-09-21 9:38AM EDT230.001.350.000.000.00-1012.50%
ZBRA221021P002400002022-09-26 1:44PM EDT240.004.500.000.000.00-3006.25%
ZBRA221021P002500002022-09-26 10:21AM EDT250.005.000.000.000.00-1206.25%
ZBRA221021P002600002022-09-26 12:32PM EDT260.0010.000.000.000.00-901.56%
ZBRA221021P002700002022-09-26 12:57PM EDT270.0014.000.000.000.00-200.00%
ZBRA221021P002800002022-09-26 9:57AM EDT280.0017.300.000.000.00-1700.00%
ZBRA221021P002900002022-09-21 1:22PM EDT290.0013.000.000.000.00-600.00%
ZBRA221021P003000002022-09-22 2:19PM EDT300.0029.300.000.000.00-100.00%
ZBRA221021P003100002022-09-22 9:58AM EDT310.0033.000.000.000.00-100.00%
ZBRA221021P003200002022-09-01 12:32PM EDT320.0027.700.000.000.00-500.00%
ZBRA221021P003300002022-08-26 10:10AM EDT330.0018.2058.8065.700.00-1258.01%
ZBRA221021P003400002022-09-01 10:50AM EDT340.0043.600.000.000.00-100.00%
ZBRA221021P003500002022-09-07 3:01PM EDT350.0055.000.000.000.00--00.00%