Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.691,49 -271,92 (-1,24%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230217C00175000 | 2022-09-27 11:15AM EST | 175.00 | 96.00 | 106.70 | 113.40 | 0.00 | - | - | 1 | 0.00% |
| ZBRA230217C00210000 | 2022-10-13 10:20AM EST | 210.00 | 75.00 | 57.90 | 65.40 | 0.00 | - | - | 0 | 0.00% |
| ZBRA230217C00220000 | 2022-06-30 9:00AM EST | 220.00 | 87.50 | 140.80 | 150.50 | 0.00 | - | - | 0 | 363.31% |
| ZBRA230217C00230000 | 2022-11-09 12:41PM EST | 230.00 | 21.50 | 32.30 | 34.50 | 0.00 | - | 7 | 16 | 0.00% |
| ZBRA230217C00240000 | 2023-01-25 10:34AM EST | 240.00 | 64.60 | 87.10 | 95.40 | 0.00 | - | 1 | 63 | 80.91% |
| ZBRA230217C00250000 | 2023-02-03 12:04PM EST | 250.00 | 87.08 | 78.60 | 86.50 | +22.96 | +35.81% | 2 | 28 | 94.31% |
| ZBRA230217C00260000 | 2023-01-17 11:32AM EST | 260.00 | 37.34 | 68.80 | 75.50 | 0.00 | - | 10 | 100 | 78.71% |
| ZBRA230217C00270000 | 2023-01-23 10:34AM EST | 270.00 | 41.64 | 59.70 | 66.60 | 0.00 | - | 1 | 49 | 79.13% |
| ZBRA230217C00280000 | 2023-01-31 9:45AM EST | 280.00 | 35.35 | 50.20 | 57.20 | 0.00 | - | 2 | 80 | 72.73% |
| ZBRA230217C00290000 | 2023-02-02 11:25AM EST | 290.00 | 63.00 | 41.10 | 48.40 | 0.00 | - | 4 | 49 | 68.46% |
| ZBRA230217C00300000 | 2023-02-03 9:30AM EST | 300.00 | 37.75 | 33.10 | 39.90 | -15.25 | -28.77% | 3 | 219 | 65.91% |
| ZBRA230217C00310000 | 2023-02-02 11:43AM EST | 310.00 | 43.75 | 26.30 | 29.70 | 0.00 | - | 62 | 75 | 59.53% |
| ZBRA230217C00320000 | 2023-02-02 2:38PM EST | 320.00 | 31.40 | 21.30 | 22.30 | 0.00 | - | 13 | 70 | 60.12% |
| ZBRA230217C00330000 | 2023-02-03 3:48PM EST | 330.00 | 15.80 | 15.60 | 16.30 | -3.08 | -16.31% | 13 | 64 | 58.19% |
| ZBRA230217C00340000 | 2023-02-03 3:48PM EST | 340.00 | 11.10 | 10.80 | 11.60 | -11.70 | -51.32% | 8 | 64 | 56.65% |
| ZBRA230217C00350000 | 2023-02-03 3:48PM EST | 350.00 | 7.40 | 6.70 | 8.30 | -7.30 | -49.66% | 4 | 40 | 55.29% |
| ZBRA230217C00360000 | 2023-02-03 12:44PM EST | 360.00 | 5.62 | 4.30 | 5.40 | -4.03 | -41.76% | 1 | 42 | 54.43% |
| ZBRA230217C00370000 | 2023-02-02 12:32PM EST | 370.00 | 7.80 | 0.50 | 3.30 | 0.00 | - | 24 | 63 | 55.46% |
| ZBRA230217C00380000 | 2023-02-02 2:30PM EST | 380.00 | 2.95 | 0.90 | 4.50 | 0.00 | - | 11 | 29 | 59.79% |
| ZBRA230217C00390000 | 2023-02-02 11:19AM EST | 390.00 | 2.28 | 0.10 | 2.05 | 0.00 | - | 2 | 8 | 53.27% |
| ZBRA230217C00400000 | 2023-01-23 9:30AM EST | 400.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 71.95% |
| ZBRA230217C00410000 | 2022-08-31 1:49PM EST | 410.00 | 5.40 | 1.55 | 2.20 | 0.00 | - | 2 | 6 | 73.87% |
| ZBRA230217C00420000 | 2022-10-28 2:37PM EST | 420.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 104 | 66.16% |
| ZBRA230217C00430000 | 2022-11-25 11:30AM EST | 430.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 90.77% |
| ZBRA230217C00440000 | 2022-11-29 12:27PM EST | 440.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 96.53% |
| ZBRA230217C00450000 | 2022-09-08 9:06AM EST | 450.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 102.08% |
| ZBRA230217C00460000 | 2023-02-02 9:30AM EST | 460.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 60.16% |
| ZBRA230217C00470000 | 2022-09-30 12:40PM EST | 470.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 112.57% |
| ZBRA230217C00480000 | 2023-02-02 10:08AM EST | 480.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 66.99% |
| ZBRA230217C00490000 | 2022-07-29 1:31PM EST | 490.00 | 5.90 | 0.85 | 2.60 | 0.00 | - | 6 | 6 | 114.40% |
| ZBRA230217C00500000 | 2022-10-07 11:47AM EST | 500.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 96.58% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA230217P00115000 | 2022-12-20 2:50PM EST | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 51 | 51 | 191.80% |
| ZBRA230217P00120000 | 2022-12-12 2:46PM EST | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 17 | 11 | 302.15% |
| ZBRA230217P00125000 | 2022-12-12 2:54PM EST | 125.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 39 | 34 | 170.31% |
| ZBRA230217P00135000 | 2022-12-12 10:22AM EST | 135.00 | 1.13 | 0.00 | 1.55 | 0.00 | - | 7 | 67 | 220.51% |
| ZBRA230217P00140000 | 2022-12-12 10:21AM EST | 140.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 260.35% |
| ZBRA230217P00145000 | 2022-12-12 10:22AM EST | 145.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 250.88% |
| ZBRA230217P00155000 | 2023-01-24 11:33AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 126.56% |
| ZBRA230217P00165000 | 2022-11-02 9:05AM EST | 165.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBRA230217P00170000 | 2022-12-22 11:16AM EST | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 207.96% |
| ZBRA230217P00175000 | 2023-02-02 10:50AM EST | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 119.14% |
| ZBRA230217P00180000 | 2023-02-02 10:50AM EST | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 109.38% |
| ZBRA230217P00185000 | 2022-11-23 10:18AM EST | 185.00 | 2.23 | 0.55 | 2.75 | 0.00 | - | 1 | 4 | 171.19% |
| ZBRA230217P00190000 | 2022-12-05 9:30AM EST | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ZBRA230217P00195000 | 2022-12-30 3:18PM EST | 195.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 170.80% |
| ZBRA230217P00200000 | 2022-12-22 3:31PM EST | 200.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 3 | 39 | 163.92% |
| ZBRA230217P00210000 | 2023-02-02 1:30PM EST | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 106 | 150.59% |
| ZBRA230217P00220000 | 2023-01-05 1:26PM EST | 220.00 | 4.38 | 0.00 | 1.40 | 0.00 | - | 3 | 121 | 107.62% |
| ZBRA230217P00230000 | 2023-02-02 1:08PM EST | 230.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 276 | 78.91% |
| ZBRA230217P00240000 | 2023-01-17 9:33AM EST | 240.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 7 | 161 | 113.57% |
| ZBRA230217P00250000 | 2023-02-02 3:42PM EST | 250.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 3 | 186 | 73.54% |
| ZBRA230217P00260000 | 2023-01-26 2:02PM EST | 260.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 1 | 95 | 90.99% |
| ZBRA230217P00270000 | 2023-02-03 3:49PM EST | 270.00 | 1.05 | 1.15 | 3.10 | +0.30 | +40.00% | 1 | 48 | 77.11% |
| ZBRA230217P00280000 | 2023-02-03 3:39PM EST | 280.00 | 2.00 | 1.20 | 3.30 | -0.24 | -10.71% | 1 | 43 | 67.54% |
| ZBRA230217P00290000 | 2023-02-02 10:31AM EST | 290.00 | 2.17 | 2.30 | 4.70 | 0.00 | - | 1 | 55 | 65.65% |
| ZBRA230217P00300000 | 2023-02-03 12:58PM EST | 300.00 | 4.50 | 3.50 | 5.10 | -0.80 | -15.09% | 512 | 73 | 58.52% |
| ZBRA230217P00310000 | 2023-02-03 12:44PM EST | 310.00 | 5.91 | 6.20 | 7.90 | +2.91 | +97.00% | 5 | 52 | 58.91% |
| ZBRA230217P00320000 | 2023-02-03 10:06AM EST | 320.00 | 10.10 | 9.40 | 11.10 | -3.90 | -27.86% | 1 | 19 | 57.19% |
| ZBRA230217P00330000 | 2023-02-03 12:04PM EST | 330.00 | 12.46 | 13.80 | 14.90 | +5.28 | +73.54% | 4 | 12 | 55.24% |
| ZBRA230217P00340000 | 2023-02-03 3:48PM EST | 340.00 | 19.80 | 19.00 | 20.50 | +8.30 | +72.17% | 6 | 2 | 54.22% |
| ZBRA230217P00350000 | 2023-02-03 3:48PM EST | 350.00 | 26.10 | 25.30 | 26.20 | -11.50 | -30.59% | 4 | 13 | 51.37% |
| ZBRA230217P00360000 | 2022-11-09 10:32AM EST | 360.00 | 130.05 | 101.90 | 109.20 | 0.00 | - | 6 | 0 | 329.11% |
| ZBRA230217P00370000 | 2022-07-29 11:36AM EST | 370.00 | 48.60 | 69.70 | 71.40 | 0.00 | - | 1 | 1 | 172.03% |
| ZBRA230217P00380000 | 2022-09-07 10:08AM EST | 380.00 | 91.50 | 106.10 | 114.60 | 0.00 | - | 1 | 2 | 295.17% |
| ZBRA230217P00410000 | 2022-09-23 10:11AM EST | 410.00 | 141.85 | 142.10 | 151.70 | 0.00 | - | 1 | 0 | 350.63% |
| ZBRA230217P00420000 | 2022-07-21 11:03AM EST | 420.00 | 99.03 | 93.40 | 96.00 | 0.00 | - | 1 | 1 | 106.93% |
| ZBRA230217P00440000 | 2022-08-11 8:38AM EST | 440.00 | 107.20 | 129.20 | 136.60 | 0.00 | - | - | 0 | 208.37% |
| ZBRA230217P00450000 | 2022-10-25 1:03PM EST | 450.00 | 177.62 | 175.90 | 183.40 | 0.00 | - | 1 | 0 | 358.65% |
