La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018C00300000 | 2024-05-14 10:15AM EDT | 300.00 | 40.70 | 42.80 | 47.20 | 0.00 | - | 5 | 6 | 41.72% |
| ZBRA241018C00310000 | 2024-05-07 3:49PM EDT | 310.00 | 36.01 | 36.60 | 41.00 | 0.00 | - | 1 | 1 | 40.65% |
| ZBRA241018C00330000 | 2024-05-03 3:08PM EDT | 330.00 | 23.60 | 25.20 | 30.20 | 0.00 | - | 1 | 2 | 38.88% |
| ZBRA241018C00350000 | 2024-04-18 12:06PM EDT | 350.00 | 9.30 | 17.10 | 22.00 | 0.00 | - | - | 1 | 38.06% |
| ZBRA241018C00360000 | 2024-05-07 12:16PM EDT | 360.00 | 16.30 | 13.70 | 18.30 | 0.00 | - | - | 2 | 37.34% |
| ZBRA241018C00370000 | 2024-05-01 12:41PM EDT | 370.00 | 10.44 | 10.70 | 12.90 | 0.00 | - | 1 | 113 | 33.81% |
| ZBRA241018C00380000 | 2024-04-08 1:11PM EDT | 380.00 | 9.40 | 8.60 | 14.80 | 0.00 | - | - | 1 | 39.44% |
| ZBRA241018C00390000 | 2024-04-29 9:38AM EDT | 390.00 | 8.00 | 7.30 | 10.50 | 0.00 | - | 1 | 3 | 36.32% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018P00160000 | 2024-04-25 11:50AM EDT | 160.00 | 1.06 | 0.00 | 4.60 | 0.00 | - | - | 2 | 67.26% |
| ZBRA241018P00165000 | 2024-04-25 11:53AM EDT | 165.00 | 1.21 | 0.00 | 4.70 | 0.00 | - | - | 1 | 65.00% |
| ZBRA241018P00230000 | 2024-05-02 2:59PM EDT | 230.00 | 3.75 | 0.45 | 6.30 | 0.00 | - | - | 1 | 48.77% |
| ZBRA241018P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 4.38 | 0.60 | 7.10 | 0.00 | - | 1 | 1 | 46.13% |
| ZBRA241018P00260000 | 2024-04-30 10:45AM EDT | 260.00 | 7.70 | 3.60 | 9.00 | 0.00 | - | - | 1 | 40.90% |
| ZBRA241018P00270000 | 2024-05-01 2:41PM EDT | 270.00 | 11.10 | 5.10 | 8.60 | 0.00 | - | - | 1 | 35.65% |
| ZBRA241018P00280000 | 2024-05-02 1:13PM EDT | 280.00 | 13.70 | 7.60 | 9.50 | 0.00 | - | - | 1 | 32.65% |
| ZBRA241018P00290000 | 2024-05-08 3:00PM EDT | 290.00 | 14.40 | 9.80 | 12.00 | 0.00 | - | 2 | 4 | 31.76% |
| ZBRA241018P00300000 | 2024-04-26 12:17PM EDT | 300.00 | 29.90 | 12.80 | 14.80 | 0.00 | - | 1 | 1 | 30.63% |
| ZBRA241018P00310000 | 2024-04-30 9:43AM EDT | 310.00 | 22.85 | 16.70 | 18.30 | 0.00 | - | 1 | 8 | 29.74% |
| ZBRA241018P00320000 | 2024-05-10 11:37AM EDT | 320.00 | 27.00 | 20.50 | 24.90 | 0.00 | - | 9 | 25 | 31.87% |
| ZBRA241018P00330000 | 2024-05-10 10:39AM EDT | 330.00 | 29.80 | 24.80 | 29.60 | 0.00 | - | - | 2 | 30.95% |
| ZBRA241018P00340000 | 2024-05-10 10:30AM EDT | 340.00 | 38.58 | 30.70 | 34.50 | 0.00 | - | 3 | 8 | 29.58% |
