La bourse est fermée
Dow Jones
39 820,65 +262,54 (+0,66 %) Nasdaq
16 723,35 +212,17 (+1,28 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 150,52 +3 820,68 (+6,78 %)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:36PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220C00155000 | 2023-11-06 4:35PM EDT | 155.00 | 70.80 | 90.20 | 97.80 | 0.00 | - | - | 1 | 0.00% |
| ZBRA241220C00185000 | 2023-11-21 3:18PM EDT | 185.00 | 61.20 | 93.80 | 100.90 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA241220C00190000 | 2024-01-05 11:54AM EDT | 190.00 | 84.50 | 71.30 | 79.30 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA241220C00195000 | 2023-11-03 10:35AM EDT | 195.00 | 51.00 | 64.70 | 71.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZBRA241220C00200000 | 2023-11-21 10:32AM EDT | 200.00 | 51.25 | 79.50 | 88.80 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241220C00210000 | 2024-01-25 11:08AM EDT | 210.00 | 72.00 | 80.40 | 88.60 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA241220C00220000 | 2024-02-16 2:34PM EDT | 220.00 | 79.00 | 80.40 | 87.70 | 0.00 | - | 1 | 3 | 0.00% |
| ZBRA241220C00230000 | 2024-03-28 10:11AM EDT | 230.00 | 88.00 | 82.40 | 89.50 | 0.00 | - | 1 | 14 | 0.00% |
| ZBRA241220C00240000 | 2024-04-29 10:30AM EDT | 240.00 | 83.06 | 92.80 | 100.10 | 0.00 | - | 1 | 12 | 55.50% |
| ZBRA241220C00250000 | 2024-04-03 3:21PM EDT | 250.00 | 67.70 | 74.30 | 81.60 | 0.00 | - | 2 | 15 | 37.79% |
| ZBRA241220C00260000 | 2024-04-09 2:08PM EDT | 260.00 | 70.20 | 72.30 | 80.00 | 0.00 | - | 2 | 22 | 46.04% |
| ZBRA241220C00270000 | 2024-04-30 9:46AM EDT | 270.00 | 73.00 | 68.50 | 76.10 | 0.00 | - | 3 | 59 | 49.23% |
| ZBRA241220C00280000 | 2024-03-21 10:27AM EDT | 280.00 | 47.78 | 30.70 | 37.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZBRA241220C00290000 | 2024-04-22 11:22AM EDT | 290.00 | 28.00 | 56.90 | 61.40 | 0.00 | - | 1 | 28 | 45.58% |
| ZBRA241220C00300000 | 2024-05-07 2:53PM EDT | 300.00 | 51.48 | 50.40 | 55.40 | 0.00 | - | 4 | 60 | 44.84% |
| ZBRA241220C00310000 | 2024-05-03 1:39PM EDT | 310.00 | 41.60 | 44.70 | 49.30 | 0.00 | - | 1 | 17 | 43.65% |
| ZBRA241220C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 38.00 | 38.70 | 42.40 | 0.00 | - | 7 | 92 | 41.32% |
| ZBRA241220C00330000 | 2024-05-07 2:54PM EDT | 330.00 | 35.35 | 33.50 | 38.50 | 0.00 | - | 1 | 70 | 41.71% |
| ZBRA241220C00340000 | 2024-05-07 2:53PM EDT | 340.00 | 31.70 | 29.30 | 31.30 | 0.00 | - | 1 | 165 | 38.42% |
| ZBRA241220C00350000 | 2024-05-07 2:54PM EDT | 350.00 | 27.50 | 24.80 | 27.80 | 0.00 | - | 1 | 9 | 38.47% |
| ZBRA241220C00360000 | 2024-05-08 1:01PM EDT | 360.00 | 23.30 | 21.50 | 24.40 | 0.00 | - | 1 | 2 | 38.27% |
| ZBRA241220C00370000 | 2024-05-07 2:54PM EDT | 370.00 | 21.64 | 17.20 | 21.10 | 0.00 | - | 1 | 16 | 37.82% |
| ZBRA241220C00380000 | 2024-05-07 9:59AM EDT | 380.00 | 16.49 | 15.40 | 18.00 | 0.00 | - | 1 | 2 | 37.23% |
| ZBRA241220C00390000 | 2024-04-29 9:30AM EDT | 390.00 | 12.00 | 11.10 | 15.80 | 0.00 | - | - | 1 | 37.29% |
| ZBRA241220C00400000 | 2024-05-14 10:30AM EDT | 400.00 | 11.50 | 10.60 | 12.90 | 0.00 | - | 2 | 17 | 36.21% |
| ZBRA241220C00410000 | 2024-04-22 1:04PM EDT | 410.00 | 4.20 | 7.60 | 11.70 | 0.00 | - | - | 1 | 36.88% |
| ZBRA241220C00420000 | 2024-03-04 4:27PM EDT | 420.00 | 8.05 | 6.10 | 9.80 | 0.00 | - | 1 | 3 | 36.39% |
| ZBRA241220C00430000 | 2024-03-07 2:21PM EDT | 430.00 | 6.30 | 4.90 | 9.90 | 0.00 | - | - | 1 | 38.42% |
| ZBRA241220C00450000 | 2024-04-16 1:12PM EDT | 450.00 | 3.20 | 3.30 | 9.40 | 0.00 | - | 1 | 0 | 41.25% |
| ZBRA241220C00470000 | 2024-05-06 11:11AM EDT | 470.00 | 5.00 | 0.10 | 7.20 | 0.00 | - | - | 1 | 41.02% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220P00100000 | 2024-04-12 1:20PM EDT | 100.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 18 | 89.47% |
| ZBRA241220P00105000 | 2024-02-13 10:57AM EDT | 105.00 | 2.42 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 88.21% |
| ZBRA241220P00110000 | 2024-03-01 11:25AM EDT | 110.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 83.78% |
| ZBRA241220P00115000 | 2023-12-01 4:05PM EDT | 115.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 94.18% |
| ZBRA241220P00120000 | 2024-01-02 12:58PM EDT | 120.00 | 1.30 | 0.00 | 8.20 | 0.00 | - | 1 | 1 | 87.27% |
| ZBRA241220P00130000 | 2024-04-05 10:31AM EDT | 130.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 10 | 39 | 57.32% |
| ZBRA241220P00135000 | 2024-04-18 3:54PM EDT | 135.00 | 1.45 | 0.00 | 1.90 | 0.00 | - | - | 1 | 58.24% |
| ZBRA241220P00140000 | 2023-12-13 3:12PM EDT | 140.00 | 3.90 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 66.88% |
| ZBRA241220P00145000 | 2024-03-25 1:24PM EDT | 145.00 | 1.05 | 0.05 | 5.60 | 0.00 | - | 3 | 1 | 66.39% |
| ZBRA241220P00150000 | 2023-10-09 9:30AM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ZBRA241220P00160000 | 2023-12-01 1:34PM EDT | 160.00 | 6.50 | 1.10 | 7.80 | 0.00 | - | 1 | 3 | 65.98% |
| ZBRA241220P00165000 | 2023-11-28 2:04PM EDT | 165.00 | 8.20 | 0.90 | 9.90 | 0.00 | - | - | 2 | 66.83% |
| ZBRA241220P00170000 | 2024-01-12 12:37PM EDT | 170.00 | 7.50 | 2.40 | 8.80 | 0.00 | - | - | 1 | 65.00% |
| ZBRA241220P00175000 | 2023-11-20 4:04PM EDT | 175.00 | 12.20 | 5.30 | 6.70 | 0.00 | - | 3 | 5 | 63.80% |
| ZBRA241220P00180000 | 2024-04-19 3:24PM EDT | 180.00 | 4.88 | 0.05 | 4.80 | 0.00 | - | 3 | 7 | 57.73% |
| ZBRA241220P00185000 | 2023-11-21 12:34PM EDT | 185.00 | 14.58 | 3.40 | 11.90 | 0.00 | - | 1 | 8 | 63.52% |
| ZBRA241220P00190000 | 2024-02-22 12:29PM EDT | 190.00 | 6.70 | 1.05 | 7.80 | 0.00 | - | 22 | 28 | 52.19% |
| ZBRA241220P00195000 | 2024-03-18 9:48AM EDT | 195.00 | 5.20 | 2.60 | 8.00 | 0.00 | - | 2 | 5 | 52.67% |
| ZBRA241220P00200000 | 2024-04-11 9:45AM EDT | 200.00 | 5.00 | 0.05 | 4.90 | 0.00 | - | 15 | 43 | 49.45% |
| ZBRA241220P00210000 | 2024-02-16 11:05AM EDT | 210.00 | 10.50 | 6.20 | 10.70 | 0.00 | - | 1 | 38 | 53.82% |
| ZBRA241220P00220000 | 2024-03-27 10:05AM EDT | 220.00 | 7.49 | 4.60 | 12.60 | 0.00 | - | 2 | 17 | 57.36% |
| ZBRA241220P00230000 | 2024-05-07 10:06AM EDT | 230.00 | 5.43 | 3.40 | 7.10 | 0.00 | - | 1 | 64 | 42.62% |
| ZBRA241220P00240000 | 2024-05-07 9:40AM EDT | 240.00 | 7.00 | 4.50 | 8.90 | 0.00 | - | 9 | 62 | 42.03% |
| ZBRA241220P00250000 | 2024-05-15 9:45AM EDT | 250.00 | 8.18 | 5.30 | 7.50 | +0.78 | +10.54% | 20 | 85 | 35.63% |
| ZBRA241220P00260000 | 2024-05-15 1:58PM EDT | 260.00 | 7.90 | 6.80 | 9.50 | -0.85 | -9.71% | 7 | 164 | 35.05% |
| ZBRA241220P00270000 | 2024-05-07 3:24PM EDT | 270.00 | 12.20 | 8.80 | 10.90 | 0.00 | - | 33 | 92 | 33.14% |
| ZBRA241220P00280000 | 2024-05-08 11:56AM EDT | 280.00 | 16.80 | 12.20 | 15.90 | 0.00 | - | 1 | 33 | 35.51% |
| ZBRA241220P00290000 | 2023-11-02 10:01AM EDT | 290.00 | 90.00 | 53.50 | 61.80 | 0.00 | - | - | 20 | 78.07% |
| ZBRA241220P00300000 | 2024-05-15 11:57AM EDT | 300.00 | 19.10 | 17.70 | 20.70 | -0.82 | -4.12% | 1 | 77 | 32.01% |
| ZBRA241220P00310000 | 2024-05-14 12:30PM EDT | 310.00 | 23.76 | 21.50 | 24.40 | 0.00 | - | 18 | 69 | 31.09% |
