La bourse ferme dans 7 h 59 min
CAC 40
7 974,02 -49,24 (-0,61 %) Euro Stoxx 50
4 900,03 -36,54 (-0,74 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0652 +0,0006 (+0,05 %) Gold future
2 403,00 +5,00 (+0,21 %) Bitcoin EUR
60 527,52 +3 064,76 (+5,33 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240419C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240419C00240000 | 2024-03-21 12:31PM EDT | 240.00 | 57.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240419C00250000 | 2024-04-15 11:29AM EDT | 250.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240419C00260000 | 2024-03-21 12:48PM EDT | 260.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240419C00270000 | 2024-04-09 10:17AM EDT | 270.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA240419C00280000 | 2024-04-18 3:19PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBRA240419C00290000 | 2024-04-17 2:11PM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA240419C00300000 | 2024-04-18 3:18PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZBRA240419C00320000 | 2024-04-16 11:21AM EDT | 320.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZBRA240419C00330000 | 2024-04-09 2:00PM EDT | 330.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZBRA240419C00340000 | 2024-02-21 11:59AM EDT | 340.00 | 1.23 | 0.00 | 4.70 | 0.00 | - | - | 1 | 322.95% |
| ZBRA240419C00350000 | 2024-03-28 9:45AM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZBRA240419C00360000 | 2024-03-27 3:52PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240419P00220000 | 2024-02-29 11:32AM EDT | 220.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 330.66% |
| ZBRA240419P00230000 | 2024-04-03 12:19PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA240419P00240000 | 2024-03-22 9:35AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBRA240419P00250000 | 2024-04-08 3:31PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA240419P00260000 | 2024-04-05 10:47AM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA240419P00270000 | 2024-04-18 10:13AM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA240419P00280000 | 2024-04-18 3:22PM EDT | 280.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBRA240419P00290000 | 2024-04-18 12:39PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240419P00300000 | 2024-04-11 1:15PM EDT | 300.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240419P00310000 | 2024-03-28 12:34PM EDT | 310.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA240419P00320000 | 2024-04-09 10:57AM EDT | 320.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
