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
62.126,66 +277,00 (+0,45%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621C00240000 | 2024-05-17 3:39PM EDT | 240.00 | 78.84 | 57.00 | 65.30 | 0.00 | - | 2 | 2 | 163.09% |
| ZBRA240621C00250000 | 2024-05-17 11:13AM EDT | 250.00 | 71.52 | 47.10 | 55.50 | 0.00 | - | 1 | 1 | 144.19% |
| ZBRA240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 42.00 | 35.20 | 41.10 | 0.00 | - | 1 | 1 | 175.88% |
| ZBRA240621C00290000 | 2024-06-14 12:42PM EDT | 290.00 | 11.80 | 8.20 | 14.90 | -18.50 | -61.06% | 3 | 1 | 52.61% |
| ZBRA240621C00300000 | 2024-06-14 2:11PM EDT | 300.00 | 4.50 | 4.60 | 5.60 | -5.04 | -52.83% | 6 | 143 | 31.76% |
| ZBRA240621C00310000 | 2024-06-14 12:49PM EDT | 310.00 | 1.00 | 0.80 | 2.40 | -3.60 | -78.26% | 11 | 30 | 36.50% |
| ZBRA240621C00320000 | 2024-06-12 12:53PM EDT | 320.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 2 | 78 | 46.77% |
| ZBRA240621C00330000 | 2024-06-10 9:53AM EDT | 330.00 | 0.91 | 0.00 | 0.50 | 0.00 | - | 2 | 72 | 46.05% |
| ZBRA240621C00340000 | 2024-06-10 9:53AM EDT | 340.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 83 | 82.59% |
| ZBRA240621C00350000 | 2024-05-22 3:08PM EDT | 350.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 22 | 72 | 95.75% |
| ZBRA240621C00360000 | 2024-06-04 10:24AM EDT | 360.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 2 | 27 | 80.18% |
| ZBRA240621C00370000 | 2024-05-13 10:26AM EDT | 370.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 10 | 200 | 119.68% |
| ZBRA240621C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 131.45% |
| ZBRA240621C00390000 | 2024-04-29 3:47PM EDT | 390.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 141.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621P00240000 | 2024-04-24 2:39PM EDT | 240.00 | 4.40 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 92.09% |
| ZBRA240621P00250000 | 2024-05-15 1:23PM EDT | 250.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 117.82% |
| ZBRA240621P00260000 | 2024-05-30 10:59AM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 99.07% |
| ZBRA240621P00270000 | 2024-05-15 12:00PM EDT | 270.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 80.35% |
| ZBRA240621P00280000 | 2024-06-04 3:49PM EDT | 280.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 111 | 51.12% |
| ZBRA240621P00290000 | 2024-06-14 11:24AM EDT | 290.00 | 1.40 | 0.45 | 1.45 | -0.38 | -21.35% | 11 | 224 | 35.08% |
| ZBRA240621P00300000 | 2024-06-10 2:35PM EDT | 300.00 | 5.90 | 3.10 | 4.10 | 0.00 | - | 5 | 25 | 30.91% |
| ZBRA240621P00310000 | 2024-06-14 11:34AM EDT | 310.00 | 11.30 | 6.80 | 12.60 | -0.70 | -5.83% | 5 | 35 | 48.04% |
| ZBRA240621P00320000 | 2024-06-14 1:11PM EDT | 320.00 | 19.80 | 14.90 | 20.30 | +0.90 | +4.76% | 1 | 16 | 48.00% |
| ZBRA240621P00330000 | 2024-06-10 10:16AM EDT | 330.00 | 31.16 | 24.80 | 33.20 | 0.00 | - | 1 | 17 | 90.81% |
| ZBRA240621P00340000 | 2024-05-29 9:46AM EDT | 340.00 | 20.42 | 34.80 | 43.20 | 0.00 | - | 1 | 1 | 54.15% |
© 2024 Yahoo. Tutti i diritti riservati.