La bourse est fermée
Dow Jones
39 848,14 +290,03 (+0,73 %) Nasdaq
16 740,10 +228,92 (+1,39 %) 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
60 662,45 +4 112,67 (+7,27 %)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816C00200000 | 2024-04-26 10:01AM EDT | 200.00 | 101.43 | 122.60 | 130.30 | 0.00 | - | 1 | 5 | 67.30% |
| ZBRA240816C00220000 | 2024-05-13 9:33AM EDT | 220.00 | 103.03 | 103.20 | 111.30 | 0.00 | - | 1 | 1 | 59.80% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 66.60 | 71.50 | 0.00 | - | - | 0 | 0.00% |
| ZBRA240816C00240000 | 2024-05-07 2:52PM EDT | 240.00 | 84.54 | 85.60 | 91.20 | 0.00 | - | 1 | 10 | 53.09% |
| ZBRA240816C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 58.93 | 75.70 | 82.80 | 0.00 | - | 1 | 5 | 50.24% |
| ZBRA240816C00260000 | 2024-04-30 11:35AM EDT | 260.00 | 64.80 | 66.60 | 73.90 | 0.00 | - | 6 | 12 | 56.29% |
| ZBRA240816C00270000 | 2024-05-13 9:33AM EDT | 270.00 | 56.84 | 58.30 | 64.90 | 0.00 | - | 2 | 5 | 52.32% |
| ZBRA240816C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 36.91 | 49.40 | 54.60 | 0.00 | - | 1 | 29 | 45.53% |
| ZBRA240816C00290000 | 2024-04-26 11:04AM EDT | 290.00 | 34.50 | 43.70 | 46.50 | 0.00 | - | 2 | 16 | 42.91% |
| ZBRA240816C00300000 | 2024-05-02 9:38AM EDT | 300.00 | 30.80 | 36.40 | 39.00 | 0.00 | - | 1 | 34 | 40.75% |
| ZBRA240816C00310000 | 2024-05-13 1:17PM EDT | 310.00 | 28.42 | 29.50 | 34.00 | 0.00 | - | 1 | 59 | 41.89% |
| ZBRA240816C00320000 | 2024-05-15 11:13AM EDT | 320.00 | 25.70 | 23.90 | 26.00 | +3.03 | +13.37% | 2 | 16 | 37.35% |
| ZBRA240816C00330000 | 2024-05-01 3:44PM EDT | 330.00 | 17.90 | 18.50 | 20.80 | 0.00 | - | 1 | 8 | 36.31% |
| ZBRA240816C00340000 | 2024-05-08 3:00PM EDT | 340.00 | 15.90 | 14.10 | 16.40 | 0.00 | - | 3 | 14 | 35.51% |
| ZBRA240816C00350000 | 2024-05-14 3:49PM EDT | 350.00 | 11.40 | 10.70 | 13.40 | 0.00 | - | 4 | 9 | 35.94% |
| ZBRA240816C00360000 | 2024-05-07 12:25PM EDT | 360.00 | 10.30 | 8.40 | 9.80 | 0.00 | - | 1 | 10 | 34.43% |
| ZBRA240816C00370000 | 2024-05-03 1:57PM EDT | 370.00 | 6.10 | 6.10 | 7.50 | 0.00 | - | 1 | 19 | 34.20% |
| ZBRA240816C00380000 | 2024-05-13 9:33AM EDT | 380.00 | 5.45 | 4.40 | 5.60 | 0.00 | - | 1 | 4 | 33.84% |
| ZBRA240816C00390000 | 2024-03-14 12:14PM EDT | 390.00 | 3.70 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 38.00% |
| ZBRA240816C00400000 | 2024-02-06 10:30AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| ZBRA240816C00410000 | 2023-12-29 12:53PM EDT | 410.00 | 2.90 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 44.78% |
| ZBRA240816C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 1.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 37.16% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816P00135000 | 2024-01-16 3:09PM EDT | 135.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 104.57% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 86.57% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 76.37% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 91.41% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 84.52% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 96.50% |
| ZBRA240816P00170000 | 2024-04-22 9:42AM EDT | 170.00 | 1.21 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.09% |
| ZBRA240816P00175000 | 2024-05-14 12:23PM EDT | 175.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 62.48% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 95.20% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 71.50% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 69.71% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 61.90% |
| ZBRA240816P00200000 | 2024-03-22 2:45PM EDT | 200.00 | 2.38 | 1.10 | 5.80 | 0.00 | - | 1 | 12 | 69.08% |
| ZBRA240816P00210000 | 2024-05-07 1:22PM EDT | 210.00 | 2.07 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 58.11% |
| ZBRA240816P00220000 | 2024-05-07 1:22PM EDT | 220.00 | 2.28 | 0.55 | 5.30 | 0.00 | - | 1 | 16 | 55.43% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 0.35 | 5.70 | 0.00 | - | 1 | 19 | 50.73% |
| ZBRA240816P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 3.25 | 0.70 | 4.80 | 0.00 | - | 1 | 10 | 52.24% |
| ZBRA240816P00250000 | 2024-04-30 12:44PM EDT | 250.00 | 4.50 | 1.60 | 2.60 | 0.00 | - | 1 | 4 | 39.19% |
| ZBRA240816P00260000 | 2024-04-30 3:25PM EDT | 260.00 | 5.50 | 0.60 | 2.90 | 0.00 | - | 1 | 16 | 35.64% |
| ZBRA240816P00270000 | 2024-05-14 2:50PM EDT | 270.00 | 4.35 | 3.00 | 4.10 | 0.00 | - | 1 | 64 | 34.61% |
| ZBRA240816P00280000 | 2024-05-14 2:50PM EDT | 280.00 | 5.95 | 4.90 | 5.50 | 0.00 | - | 1 | 50 | 33.15% |
| ZBRA240816P00290000 | 2024-05-06 12:20PM EDT | 290.00 | 9.54 | 6.60 | 7.60 | 0.00 | - | 1 | 12 | 32.29% |
| ZBRA240816P00300000 | 2024-05-07 2:38PM EDT | 300.00 | 12.90 | 9.10 | 10.20 | 0.00 | - | 1 | 20 | 31.29% |
| ZBRA240816P00310000 | 2024-05-13 3:27PM EDT | 310.00 | 16.70 | 12.10 | 13.60 | 0.00 | - | 3 | 23 | 30.53% |
| ZBRA240816P00320000 | 2024-05-13 3:07PM EDT | 320.00 | 21.00 | 15.60 | 18.40 | 0.00 | - | 8 | 27 | 30.79% |
| ZBRA240816P00330000 | 2024-05-01 3:32PM EDT | 330.00 | 31.80 | 20.70 | 22.80 | 0.00 | - | - | 1 | 29.20% |
