Italia markets close in 4 hours 39 minutes

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,99-0,13 (-0,04%)
Alla chiusura: 04:00PM EDT
308,22 +1,23 (+0,40%)
Dopo ore: 07:38PM 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%
ZBRA241220C002000002024-06-27 12:22PM EDT200.00112.980.000.000.00-110.00%
ZBRA241220C002100002024-01-25 11:08AM EDT210.0072.0080.4088.600.00-1100.00%
ZBRA241220C002200002024-02-16 2:34PM EDT220.0079.0080.4087.700.00-1326.76%
ZBRA241220C002300002024-03-28 10:11AM EDT230.0088.0082.4089.500.00-11454.01%
ZBRA241220C002400002024-06-04 11:09AM EDT240.0079.660.000.000.00-100.00%
ZBRA241220C002500002024-05-16 2:24PM EDT250.0086.2863.0071.000.00-21746.30%
ZBRA241220C002600002024-06-20 10:41AM EDT260.0057.000.000.000.00-2210.00%
ZBRA241220C002700002024-06-18 3:54PM EDT270.0050.000.000.000.00-300.00%
ZBRA241220C002800002024-03-21 10:27AM EDT280.0047.7830.7037.000.00-11225.59%
ZBRA241220C002900002024-04-22 11:22AM EDT290.0028.000.000.000.00-100.00%
ZBRA241220C003000002024-06-21 3:54PM EDT300.0033.770.000.000.00-4620.00%
ZBRA241220C003100002024-05-03 1:39PM EDT310.0041.6034.8040.000.00-11748.77%
ZBRA241220C003200002024-06-05 3:51PM EDT320.0029.350.000.000.00-20951.56%
ZBRA241220C003300002024-06-14 11:47AM EDT330.0020.800.000.000.00-9643.13%
ZBRA241220C003400002024-06-24 3:53PM EDT340.0019.500.000.000.00-31663.13%
ZBRA241220C003500002024-06-14 11:47AM EDT350.0014.500.000.000.00-903.13%
ZBRA241220C003600002024-05-17 12:03PM EDT360.0019.509.5015.000.00-1338.47%
ZBRA241220C003700002024-06-27 12:44PM EDT370.0011.700.000.000.00-1186.25%
ZBRA241220C003800002024-06-13 12:05PM EDT380.009.300.000.000.00-146.25%
ZBRA241220C003900002024-05-16 12:22PM EDT390.0014.203.5011.700.00-1242.11%
ZBRA241220C004000002024-06-21 3:59PM EDT400.005.540.000.000.00-106.25%
ZBRA241220C004100002024-04-22 1:04PM EDT410.004.200.000.000.00--06.25%
ZBRA241220C004200002024-03-04 4:27PM EDT420.008.056.109.800.00-1345.96%
ZBRA241220C004300002024-03-07 2:21PM EDT430.006.304.909.900.00--148.18%
ZBRA241220C004500002024-04-16 1:12PM EDT450.003.201.008.000.00-1048.63%
ZBRA241220C004700002024-05-06 11:11AM EDT470.005.000.004.800.00--145.29%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZBRA241220P001000002024-04-12 1:20PM EDT100.000.750.004.500.00-11897.00%
ZBRA241220P001050002024-02-13 10:57AM EDT105.002.420.005.100.00-1395.52%
ZBRA241220P001100002024-03-01 11:25AM EDT110.001.700.004.800.00-10290.56%
ZBRA241220P001150002023-12-01 4:05PM EDT115.002.200.009.600.00-17101.94%
ZBRA241220P001200002024-01-02 12:58PM EDT120.001.300.008.200.00-1194.25%
ZBRA241220P001300002024-06-21 11:00AM EDT130.001.090.000.000.00-14025.00%
ZBRA241220P001350002024-04-18 3:54PM EDT135.001.450.004.800.00--174.13%
ZBRA241220P001400002023-12-13 3:12PM EDT140.003.900.004.900.00-11371.55%
ZBRA241220P001450002024-03-25 1:24PM EDT145.001.050.055.600.00-3170.92%
ZBRA241220P001500002023-10-09 9:30AM EDT150.007.400.000.000.00-1425.00%
ZBRA241220P001600002023-12-01 1:34PM EDT160.006.501.107.800.00-1370.19%
ZBRA241220P001650002023-11-28 2:04PM EDT165.008.200.909.900.00--271.03%
ZBRA241220P001700002024-01-12 12:37PM EDT170.007.502.408.800.00--168.93%
ZBRA241220P001750002024-06-18 11:05AM EDT175.001.450.000.000.00-3812.50%
ZBRA241220P001800002024-04-19 3:24PM EDT180.004.880.000.000.00-3712.50%
ZBRA241220P001850002023-11-21 12:34PM EDT185.0014.583.4011.900.00-1867.02%
ZBRA241220P001900002024-02-22 12:29PM EDT190.006.701.057.800.00-222854.59%
ZBRA241220P001950002024-06-14 2:14PM EDT195.004.000.000.000.00-1512.50%
ZBRA241220P002000002024-04-11 9:45AM EDT200.005.000.054.900.00-154351.39%
ZBRA241220P002100002024-02-16 11:05AM EDT210.0010.506.2010.700.00-13855.89%
ZBRA241220P002200002024-03-27 10:05AM EDT220.007.494.6012.600.00-21751.25%
ZBRA241220P002300002024-05-07 10:06AM EDT230.005.433.608.900.00-436447.04%
ZBRA241220P002400002024-05-15 3:14PM EDT240.005.452.4511.200.00-293746.56%
ZBRA241220P002500002024-06-21 1:24PM EDT250.008.700.000.000.00-2796.25%
ZBRA241220P002600002024-06-05 3:41PM EDT260.0010.500.000.000.00-706.25%
ZBRA241220P002700002024-05-24 3:37PM EDT270.009.7210.0018.500.00-657242.55%
ZBRA241220P002800002024-05-08 11:56AM EDT280.0016.8013.6020.200.00-103339.39%
ZBRA241220P002900002023-11-02 10:01AM EDT290.0090.0053.5061.800.00--2080.64%
ZBRA241220P003000002024-05-31 12:41PM EDT300.0023.000.000.000.00-2850.78%
ZBRA241220P003100002024-05-15 3:42PM EDT310.0022.2526.5035.000.00-4111039.30%
ZBRA241220P003200002024-05-30 10:20AM EDT320.0030.200.000.000.00-800.00%
ZBRA241220P003300002024-05-29 9:35AM EDT330.0031.950.000.000.00-500.00%
ZBRA241220P003900002024-06-21 3:59PM EDT390.0090.670.000.000.00-110.00%
ZBRA241220P004000002024-06-21 3:59PM EDT400.00100.030.000.000.00-110.00%