La bourse est fermée
Dow Jones
39 848,93 +290,82 (+0,74 %) Nasdaq
16 741,96 +230,78 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 354,23 +3 851,14 (+6,82 %)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
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 | 2024-05-14 11:25AM EDT | 100.00 | 222.45 | 219.30 | 227.20 | 0.00 | - | 1 | 0 | 857.81% |
| 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 | 0.00% |
| 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 | 2024-05-07 2:52PM EDT | 230.00 | 89.80 | 89.50 | 97.10 | 0.00 | - | 1 | 41 | 299.90% |
| ZBRA240517C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 78.40 | 79.80 | 87.50 | 0.00 | - | 1 | 28 | 156.15% |
| ZBRA240517C00250000 | 2024-05-08 1:44PM EDT | 250.00 | 65.50 | 70.00 | 76.50 | 0.00 | - | 1 | 67 | 230.27% |
| ZBRA240517C00260000 | 2024-05-13 1:17PM EDT | 260.00 | 58.19 | 60.20 | 67.10 | 0.00 | - | 1 | 40 | 118.95% |
| ZBRA240517C00270000 | 2024-05-10 10:00AM EDT | 270.00 | 46.77 | 50.50 | 56.60 | 0.00 | - | 1 | 61 | 93.55% |
| ZBRA240517C00280000 | 2024-05-14 10:15AM EDT | 280.00 | 39.50 | 41.20 | 47.40 | 0.00 | - | 5 | 90 | 107.47% |
| ZBRA240517C00290000 | 2024-05-14 11:06AM EDT | 290.00 | 31.60 | 32.90 | 37.00 | 0.00 | - | 93 | 143 | 100.00% |
| ZBRA240517C00300000 | 2024-05-15 11:11AM EDT | 300.00 | 25.00 | 22.00 | 26.70 | +4.00 | +19.05% | 2 | 236 | 66.36% |
| ZBRA240517C00310000 | 2024-05-14 3:44PM EDT | 310.00 | 10.85 | 11.30 | 17.80 | 0.00 | - | 2 | 130 | 84.34% |
| ZBRA240517C00320000 | 2024-05-15 2:46PM EDT | 320.00 | 4.90 | 4.80 | 5.50 | +1.00 | +25.64% | 9 | 194 | 30.46% |
| ZBRA240517C00330000 | 2024-05-15 1:04PM EDT | 330.00 | 1.00 | 0.55 | 0.85 | -0.10 | -9.09% | 8 | 145 | 26.17% |
| ZBRA240517C00340000 | 2024-05-08 1:56PM EDT | 340.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 36 | 56.81% |
| ZBRA240517C00350000 | 2024-05-13 9:51AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 119 | 63.43% |
| ZBRA240517C00360000 | 2024-05-13 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| ZBRA240517C00370000 | 2024-05-13 10:22AM EDT | 370.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 75 | 87.30% |
| ZBRA240517C00380000 | 2024-04-29 3:42PM EDT | 380.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 26 | 291 | 109.13% |
| ZBRA240517C00390000 | 2024-04-29 1:35PM EDT | 390.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 122.66% |
| ZBRA240517C00400000 | 2024-04-30 9:47AM EDT | 400.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 17 | 135.55% |
| ZBRA240517C00410000 | 2024-04-30 3:03PM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 902 | 93.75% |
| ZBRA240517C00420000 | 2024-04-30 2:59PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 24 | 102.34% |
| ZBRA240517C00430000 | 2024-04-29 3:46PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 110.94% |
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 | 776.95% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 746.88% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 396.88% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 678.91% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 365.63% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 602.93% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 337.50% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 610.55% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 596.97% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 579.20% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 317.97% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 509.47% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 519.73% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 469.48% |
| ZBRA240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 364.45% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 435.94% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 418.85% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 393.55% |
| ZBRA240517P00190000 | 2024-04-30 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 140 | 203.13% |
| ZBRA240517P00195000 | 2024-04-30 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 193.75% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 295.12% |
| ZBRA240517P00210000 | 2024-04-30 1:42PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 129 | 167.19% |
| ZBRA240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 154 | 232.81% |
| ZBRA240517P00230000 | 2024-05-07 10:52AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 107 | 209.67% |
| ZBRA240517P00240000 | 2024-05-14 10:52AM EDT | 240.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 57 | 187.26% |
| ZBRA240517P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 207 | 165.53% |
| ZBRA240517P00260000 | 2024-05-15 1:45PM EDT | 260.00 | 0.09 | 0.05 | 0.45 | -0.16 | -64.00% | 26 | 166 | 119.04% |
| ZBRA240517P00270000 | 2024-05-15 12:08PM EDT | 270.00 | 0.15 | 0.00 | 0.65 | +0.05 | +50.00% | 3 | 438 | 105.66% |
| ZBRA240517P00280000 | 2024-05-15 12:57PM EDT | 280.00 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 1 | 136 | 87.40% |
| ZBRA240517P00290000 | 2024-05-14 10:52AM EDT | 290.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 1 | 190 | 82.13% |
| ZBRA240517P00300000 | 2024-05-13 10:27AM EDT | 300.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 61 | 61.72% |
| ZBRA240517P00310000 | 2024-05-15 9:30AM EDT | 310.00 | 0.30 | 0.00 | 1.05 | -1.05 | -77.78% | 1 | 49 | 45.70% |
| ZBRA240517P00320000 | 2024-05-15 9:30AM EDT | 320.00 | 1.75 | 1.25 | 1.60 | -1.35 | -43.55% | 3 | 149 | 25.77% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 13.10 | 19.90 | 0.00 | - | 1 | 1 | 77.95% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 417.29% |
