La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 479,60 +727,95 (+1,24 %)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517C00100000 | 2024-04-19 11:02AM EDT | 100.00 | 172.90 | 193.20 | 201.70 | 0.00 | - | 1 | 1 | 197.27% |
| ZBRA240517C00145000 | 2023-11-03 9:59AM EDT | 145.00 | 79.50 | 96.50 | 105.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240517C00160000 | 2023-12-26 11:13AM EDT | 160.00 | 115.61 | 91.30 | 100.60 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA240517C00165000 | 2023-11-03 10:55AM EDT | 165.00 | 60.40 | 78.20 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240517C00180000 | 2023-12-21 1:26PM EDT | 180.00 | 89.20 | 70.00 | 78.30 | 0.00 | - | 4 | 5 | 0.00% |
| ZBRA240517C00185000 | 2023-11-09 3:02PM EDT | 185.00 | 37.40 | 60.40 | 63.00 | 0.00 | - | - | 3 | 0.00% |
| ZBRA240517C00195000 | 2024-02-14 3:47PM EDT | 195.00 | 66.00 | 89.20 | 97.60 | 0.00 | - | 1 | 6 | 0.00% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.00 | 108.00 | 0.00 | - | 1 | 8 | 156.49% |
| ZBRA240517C00210000 | 2023-12-19 12:01PM EDT | 210.00 | 70.60 | 46.10 | 53.90 | 0.00 | - | 1 | 12 | 0.00% |
| ZBRA240517C00220000 | 2024-02-05 12:48PM EDT | 220.00 | 34.25 | 67.30 | 73.30 | 0.00 | - | 1 | 72 | 0.00% |
| ZBRA240517C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 77.82 | 64.50 | 72.90 | 0.00 | - | 1 | 42 | 75.24% |
| ZBRA240517C00240000 | 2024-04-22 1:32PM EDT | 240.00 | 37.10 | 55.40 | 63.20 | 0.00 | - | 1 | 29 | 71.12% |
| ZBRA240517C00250000 | 2024-04-26 2:57PM EDT | 250.00 | 49.22 | 46.20 | 54.00 | +19.92 | +67.99% | 1 | 68 | 66.85% |
| ZBRA240517C00260000 | 2024-04-25 10:30AM EDT | 260.00 | 27.00 | 37.20 | 45.40 | 0.00 | - | 2 | 41 | 63.18% |
| ZBRA240517C00270000 | 2024-04-26 12:22PM EDT | 270.00 | 33.30 | 31.80 | 34.10 | +18.10 | +119.08% | 1 | 72 | 59.53% |
| ZBRA240517C00280000 | 2024-04-24 2:58PM EDT | 280.00 | 13.30 | 24.60 | 27.10 | 0.00 | - | 4 | 97 | 58.59% |
| ZBRA240517C00290000 | 2024-04-26 1:25PM EDT | 290.00 | 20.20 | 19.40 | 20.10 | +10.30 | +104.04% | 40 | 209 | 57.98% |
| ZBRA240517C00300000 | 2024-04-26 2:35PM EDT | 300.00 | 13.90 | 14.10 | 15.20 | +3.10 | +28.70% | 4 | 240 | 57.44% |
| ZBRA240517C00310000 | 2024-04-26 11:52AM EDT | 310.00 | 11.10 | 9.90 | 10.90 | +3.30 | +42.31% | 6 | 128 | 56.43% |
| ZBRA240517C00320000 | 2024-04-26 1:07PM EDT | 320.00 | 7.00 | 6.70 | 7.60 | +2.80 | +66.67% | 9 | 117 | 55.70% |
| ZBRA240517C00330000 | 2024-04-26 3:07PM EDT | 330.00 | 4.40 | 4.00 | 5.10 | +1.85 | +72.55% | 16 | 94 | 54.13% |
| ZBRA240517C00340000 | 2024-04-25 11:19AM EDT | 340.00 | 1.00 | 2.50 | 3.70 | 0.00 | - | 1 | 30 | 54.86% |
| ZBRA240517C00350000 | 2024-04-25 3:39PM EDT | 350.00 | 1.40 | 1.10 | 2.30 | 0.00 | - | 16 | 49 | 52.59% |
| ZBRA240517C00360000 | 2024-04-12 10:02AM EDT | 360.00 | 1.29 | 0.55 | 3.20 | 0.00 | - | 10 | 49 | 60.47% |
| ZBRA240517C00370000 | 2024-04-16 3:49PM EDT | 370.00 | 0.48 | 0.25 | 1.30 | 0.00 | - | 1 | 65 | 54.98% |
| ZBRA240517C00380000 | 2024-04-22 12:20PM EDT | 380.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 15 | 266 | 59.81% |
| ZBRA240517C00410000 | 2024-04-19 1:28PM EDT | 410.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 13 | 78.39% |
| ZBRA240517C00430000 | 2024-04-25 3:54PM EDT | 430.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 88.87% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517P00100000 | 2023-12-14 1:10PM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 285.64% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 273.88% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 142.97% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 247.51% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 131.25% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 218.21% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 119.53% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 220.17% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 214.70% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 207.59% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 111.33% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 180.81% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 184.13% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 165.11% |
| ZBRA240517P00170000 | 2024-04-26 11:05AM EDT | 170.00 | 0.05 | 0.05 | 4.30 | -0.01 | -16.67% | 1 | 8 | 155.30% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 151.81% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 145.04% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 135.35% |
| ZBRA240517P00190000 | 2024-04-01 3:01PM EDT | 190.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 7 | 47 | 102.83% |
| ZBRA240517P00195000 | 2024-04-25 2:18PM EDT | 195.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 2 | 72 | 98.88% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 98.44% |
| ZBRA240517P00210000 | 2024-04-23 3:45PM EDT | 210.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 2 | 51 | 84.33% |
| ZBRA240517P00220000 | 2024-04-17 1:36PM EDT | 220.00 | 1.30 | 0.20 | 1.50 | 0.00 | - | 1 | 150 | 76.03% |
| ZBRA240517P00230000 | 2024-04-26 3:19PM EDT | 230.00 | 0.65 | 0.20 | 1.00 | -0.64 | -49.61% | 1 | 111 | 62.23% |
| ZBRA240517P00240000 | 2024-04-24 11:16AM EDT | 240.00 | 2.80 | 1.00 | 1.40 | 0.00 | - | 1 | 58 | 61.94% |
| ZBRA240517P00250000 | 2024-04-23 11:32AM EDT | 250.00 | 1.95 | 1.80 | 2.20 | -3.05 | -61.00% | 1 | 205 | 59.92% |
| ZBRA240517P00260000 | 2024-04-26 2:35PM EDT | 260.00 | 3.46 | 2.45 | 3.60 | -2.64 | -43.28% | 18 | 169 | 56.70% |
| ZBRA240517P00270000 | 2024-04-26 1:52PM EDT | 270.00 | 5.30 | 4.50 | 5.60 | -4.40 | -45.36% | 4 | 423 | 56.18% |
| ZBRA240517P00280000 | 2024-04-26 9:53AM EDT | 280.00 | 8.70 | 7.40 | 8.40 | -0.90 | -9.38% | 4 | 106 | 55.55% |
| ZBRA240517P00290000 | 2024-04-26 2:05PM EDT | 290.00 | 12.25 | 10.70 | 12.10 | -2.95 | -19.41% | 125 | 34 | 53.75% |
| ZBRA240517P00300000 | 2024-04-26 3:25PM EDT | 300.00 | 17.20 | 16.10 | 17.10 | -3.60 | -17.31% | 9 | 8 | 54.42% |
| ZBRA240517P00310000 | 2024-04-26 3:55PM EDT | 310.00 | 22.60 | 21.90 | 22.90 | -16.00 | -41.45% | 7 | 4 | 53.50% |
| ZBRA240517P00320000 | 2024-04-05 12:34PM EDT | 320.00 | 35.00 | 27.70 | 33.40 | 0.00 | - | 1 | 1 | 58.18% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 41.10 | 49.30 | 0.00 | - | 1 | 1 | 50.65% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 105.63% |
