Italia markets closed

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
301,37-7,54 (-2,44%)
Alla chiusura: 04:00PM EDT
302,00 +0,63 (+0,21%)
Dopo ore: 06:14PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZBRA241220C001550002023-11-06 4:35PM EDT155.0070.8090.2097.800.00--10.00%
ZBRA241220C001850002023-11-21 3:18PM EDT185.0061.2093.80100.900.00-210.00%
ZBRA241220C001900002024-01-05 11:54AM EDT190.0084.5071.3079.300.00-120.00%
ZBRA241220C001950002023-11-03 10:35AM EDT195.0051.0064.7071.000.00-230.00%
ZBRA241220C002000002023-11-21 10:32AM EDT200.0051.2579.5088.800.00-110.00%
ZBRA241220C002100002024-01-25 11:08AM EDT210.0072.0080.4088.600.00-1100.00%
ZBRA241220C002200002024-02-16 2:34PM EDT220.0079.0080.4087.700.00-1342.99%
ZBRA241220C002300002024-03-28 10:11AM EDT230.0088.0082.4089.500.00-11454.14%
ZBRA241220C002400002024-06-04 11:09AM EDT240.0079.6670.1079.000.00-11353.78%
ZBRA241220C002500002024-05-16 2:24PM EDT250.0086.2863.0071.000.00-21751.36%
ZBRA241220C002600002024-06-05 9:30AM EDT260.0062.2055.0063.600.00-22349.51%
ZBRA241220C002700002024-04-30 9:46AM EDT270.0073.000.000.000.00-3590.00%
ZBRA241220C002800002024-03-21 10:27AM EDT280.0047.7830.7037.000.00-11229.94%
ZBRA241220C002900002024-04-22 11:22AM EDT290.0028.000.000.000.00-100.00%
ZBRA241220C003000002024-06-06 11:12AM EDT300.0039.0030.1039.000.00-16244.68%
ZBRA241220C003100002024-05-03 1:39PM EDT310.0041.6034.8040.000.00-11750.75%
ZBRA241220C003200002024-06-05 3:51PM EDT320.0029.3521.6027.000.00-209540.10%
ZBRA241220C003300002024-06-14 11:47AM EDT330.0020.8017.2026.00-1.45-6.52%96442.94%
ZBRA241220C003400002024-06-07 1:05PM EDT340.0019.0015.1019.500.00-116638.86%
ZBRA241220C003500002024-06-14 11:47AM EDT350.0014.5011.8018.70-1.26-7.99%94441.17%
ZBRA241220C003600002024-05-17 12:03PM EDT360.0019.509.5015.000.00-1339.51%
ZBRA241220C003700002024-05-17 3:22PM EDT370.0017.256.2014.800.00-11842.04%
ZBRA241220C003800002024-06-13 12:05PM EDT380.009.306.1012.400.00-1441.35%
ZBRA241220C003900002024-05-16 12:22PM EDT390.0014.203.5011.700.00-1242.76%
ZBRA241220C004000002024-06-05 2:01PM EDT400.005.501.759.500.00-11841.67%
ZBRA241220C004100002024-04-22 1:04PM EDT410.004.200.000.000.00--06.25%
ZBRA241220C004200002024-03-04 4:27PM EDT420.008.056.109.800.00-1346.32%
ZBRA241220C004300002024-03-07 2:21PM EDT430.006.304.909.900.00--148.45%
ZBRA241220C004500002024-04-16 1:12PM EDT450.003.201.008.000.00-1048.77%
ZBRA241220C004700002024-05-06 11:11AM EDT470.005.000.004.800.00--145.34%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZBRA241220P001000002024-04-12 1:20PM EDT100.000.750.004.500.00-11892.76%
ZBRA241220P001050002024-02-13 10:57AM EDT105.002.420.005.100.00-1391.32%
ZBRA241220P001100002024-03-01 11:25AM EDT110.001.700.004.800.00-10286.52%
ZBRA241220P001150002023-12-01 4:05PM EDT115.002.200.009.600.00-1797.43%
ZBRA241220P001200002024-01-02 12:58PM EDT120.001.300.008.200.00-1190.00%
ZBRA241220P001300002024-04-05 10:31AM EDT130.000.900.001.350.00-103958.33%
ZBRA241220P001350002024-04-18 3:54PM EDT135.001.450.004.800.00--170.58%
ZBRA241220P001400002023-12-13 3:12PM EDT140.003.900.004.900.00-11368.07%
ZBRA241220P001450002024-03-25 1:24PM EDT145.001.050.055.600.00-3167.43%
ZBRA241220P001500002023-10-09 9:30AM EDT150.007.400.000.000.00-1425.00%
ZBRA241220P001600002023-12-01 1:34PM EDT160.006.501.107.800.00-1366.63%
ZBRA241220P001650002023-11-28 2:04PM EDT165.008.200.909.900.00--267.40%
ZBRA241220P001700002024-01-12 12:37PM EDT170.007.502.408.800.00--165.35%
ZBRA241220P001750002023-11-20 4:04PM EDT175.0012.205.306.700.00-3563.96%
ZBRA241220P001800002024-04-19 3:24PM EDT180.004.880.000.000.00-3712.50%
ZBRA241220P001850002023-11-21 12:34PM EDT185.0014.583.4011.900.00-1863.40%
ZBRA241220P001900002024-02-22 12:29PM EDT190.006.701.057.800.00-222851.46%
ZBRA241220P001950002024-06-14 2:14PM EDT195.004.000.704.60-1.20-23.08%1549.70%
ZBRA241220P002000002024-04-11 9:45AM EDT200.005.000.054.900.00-154348.32%
ZBRA241220P002100002024-02-16 11:05AM EDT210.0010.506.2010.700.00-13852.52%
ZBRA241220P002200002024-03-27 10:05AM EDT220.007.494.6012.600.00-21755.88%
ZBRA241220P002300002024-05-07 10:06AM EDT230.005.433.608.900.00-436443.85%
ZBRA241220P002400002024-05-15 3:14PM EDT240.005.452.4511.200.00-293743.28%
ZBRA241220P002500002024-05-22 10:40AM EDT250.006.044.5012.800.00-107941.03%
ZBRA241220P002600002024-06-05 3:41PM EDT260.0010.506.5013.400.00-76337.01%
ZBRA241220P002700002024-05-24 3:37PM EDT270.009.729.5017.500.00-657237.65%
ZBRA241220P002800002024-05-08 11:56AM EDT280.0016.8013.6020.200.00-103335.77%
ZBRA241220P002900002023-11-02 10:01AM EDT290.0090.0053.5061.800.00--2075.56%
ZBRA241220P003000002024-05-31 12:41PM EDT300.0023.0021.3030.000.00-28535.75%
ZBRA241220P003100002024-05-15 3:42PM EDT310.0022.2526.5035.000.00-4111034.94%
ZBRA241220P003200002024-05-30 10:20AM EDT320.0030.2032.4041.000.00-811934.73%
ZBRA241220P003300002024-05-29 9:35AM EDT330.0031.9538.5047.000.00-59133.95%