Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.877,22 +231,95 (+0,38%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241115C00250000 | 2024-05-16 2:24PM EDT | 250.00 | 84.27 | 60.00 | 68.40 | 0.00 | - | 2 | 2 | 52.65% |
| ZBRA241115C00260000 | 2024-06-04 3:44PM EDT | 260.00 | 59.35 | 52.00 | 60.70 | 0.00 | - | 6 | 3 | 50.42% |
| ZBRA241115C00270000 | 2024-04-26 10:12AM EDT | 270.00 | 55.30 | 67.00 | 75.30 | 0.00 | - | 2 | 6 | 73.98% |
| ZBRA241115C00300000 | 2024-06-14 11:29AM EDT | 300.00 | 31.88 | 28.60 | 36.20 | -17.59 | -35.56% | 3 | 5 | 45.88% |
| ZBRA241115C00320000 | 2024-06-04 2:04PM EDT | 320.00 | 25.60 | 19.30 | 27.00 | 0.00 | - | 2 | 8 | 44.45% |
| ZBRA241115C00330000 | 2024-05-20 1:54PM EDT | 330.00 | 28.80 | 14.60 | 23.50 | 0.00 | - | 7 | 15 | 44.35% |
| ZBRA241115C00340000 | 2024-05-17 1:34PM EDT | 340.00 | 25.30 | 11.50 | 19.90 | 0.00 | - | 7 | 7 | 43.61% |
| ZBRA241115C00350000 | 2024-05-28 3:09PM EDT | 350.00 | 23.90 | 10.00 | 15.30 | 0.00 | - | 3 | 8 | 40.92% |
| ZBRA241115C00360000 | 2024-05-28 3:51PM EDT | 360.00 | 20.40 | 8.00 | 14.40 | 0.00 | - | 2 | 3 | 42.93% |
| ZBRA241115C00370000 | 2024-06-03 3:27PM EDT | 370.00 | 8.40 | 6.30 | 12.80 | 0.00 | - | 1 | 2 | 43.60% |
| ZBRA241115C00380000 | 2024-05-23 12:57PM EDT | 380.00 | 12.60 | 5.00 | 9.50 | 0.00 | - | 2 | 46 | 41.13% |
| ZBRA241115C00390000 | 2024-05-28 3:48PM EDT | 390.00 | 10.50 | 3.90 | 8.70 | 0.00 | - | 1 | 2 | 42.32% |
| ZBRA241115C00400000 | 2024-05-24 11:57AM EDT | 400.00 | 8.10 | 1.55 | 9.10 | 0.00 | - | 1 | 10 | 45.48% |
| ZBRA241115C00410000 | 2024-06-11 1:01PM EDT | 410.00 | 3.99 | 0.45 | 8.10 | 0.00 | - | 1 | 1 | 45.96% |
| ZBRA241115C00440000 | 2024-05-07 1:46PM EDT | 440.00 | 4.80 | 0.15 | 5.40 | 0.00 | - | - | 1 | 46.44% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241115P00160000 | 2024-04-25 11:56AM EDT | 160.00 | 1.80 | 0.05 | 5.70 | 0.00 | - | - | 3 | 66.30% |
| ZBRA241115P00170000 | 2024-04-08 11:45AM EDT | 170.00 | 1.95 | 0.30 | 1.75 | 0.00 | - | - | 1 | 54.57% |
| ZBRA241115P00175000 | 2024-05-09 11:24AM EDT | 175.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 4 | 5 | 56.45% |
| ZBRA241115P00180000 | 2024-03-26 3:26PM EDT | 180.00 | 2.16 | 0.85 | 7.10 | 0.00 | - | 1 | 1 | 60.55% |
| ZBRA241115P00210000 | 2024-04-03 11:36AM EDT | 210.00 | 5.81 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 55.56% |
| ZBRA241115P00250000 | 2024-04-29 2:21PM EDT | 250.00 | 13.00 | 2.05 | 9.90 | 0.00 | - | - | 1 | 40.29% |
| ZBRA241115P00280000 | 2024-04-30 10:52AM EDT | 280.00 | 15.87 | 10.80 | 14.80 | 0.00 | - | 20 | 10 | 32.03% |
| ZBRA241115P00300000 | 2024-05-29 11:55AM EDT | 300.00 | 17.70 | 21.40 | 28.20 | 0.00 | - | 6 | 39 | 37.28% |
| ZBRA241115P00310000 | 2024-05-15 12:41PM EDT | 310.00 | 21.90 | 25.70 | 33.60 | 0.00 | - | 5 | 11 | 36.93% |
| ZBRA241115P00320000 | 2024-05-24 12:35PM EDT | 320.00 | 24.30 | 31.30 | 38.00 | 0.00 | - | 7 | 7 | 34.60% |
© 2024 Yahoo. Tutti i diritti riservati.