La bourse est fermée
Dow Jones
39 841,28 +283,17 (+0,72 %) Nasdaq
16 733,83 +222,65 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 851,16 +3 574,65 (+6,35 %)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM 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 | 218.50 | 227.00 | 0.00 | - | 1 | 0 | 866.02% |
| 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 | 176.95% |
| ZBRA240517C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 78.40 | 79.60 | 87.10 | 0.00 | - | 1 | 28 | 161.52% |
| ZBRA240517C00250000 | 2024-05-08 1:44PM EDT | 250.00 | 65.50 | 70.00 | 77.20 | 0.00 | - | 1 | 67 | 156.74% |
| ZBRA240517C00260000 | 2024-05-13 1:17PM EDT | 260.00 | 58.19 | 60.00 | 67.30 | 0.00 | - | 1 | 40 | 138.48% |
| ZBRA240517C00270000 | 2024-05-10 10:00AM EDT | 270.00 | 46.77 | 50.40 | 57.10 | 0.00 | - | 1 | 61 | 121.97% |
| ZBRA240517C00280000 | 2024-05-14 10:15AM EDT | 280.00 | 39.50 | 41.20 | 47.40 | 0.00 | - | 5 | 90 | 116.06% |
| ZBRA240517C00290000 | 2024-05-14 11:06AM EDT | 290.00 | 31.60 | 30.70 | 37.20 | 0.00 | - | 93 | 143 | 86.28% |
| ZBRA240517C00300000 | 2024-05-15 11:11AM EDT | 300.00 | 25.00 | 21.20 | 26.70 | +4.00 | +19.05% | 2 | 236 | 65.04% |
| ZBRA240517C00310000 | 2024-05-14 3:44PM EDT | 310.00 | 10.85 | 11.30 | 17.80 | 0.00 | - | 2 | 130 | 51.32% |
| ZBRA240517C00320000 | 2024-05-14 3:49PM EDT | 320.00 | 5.00 | 4.60 | 5.60 | +1.10 | +28.21% | 1 | 194 | 33.53% |
| ZBRA240517C00330000 | 2024-05-15 1:04PM EDT | 330.00 | 1.00 | 0.75 | 1.05 | -0.10 | -9.09% | 8 | 145 | 29.47% |
| ZBRA240517C00340000 | 2024-05-08 1:56PM EDT | 340.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 36 | 57.67% |
| ZBRA240517C00350000 | 2024-05-13 9:51AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 119 | 64.11% |
| 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 | 87.94% |
| ZBRA240517C00380000 | 2024-04-29 3:42PM EDT | 380.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 26 | 291 | 109.77% |
| ZBRA240517C00390000 | 2024-04-29 1:35PM EDT | 390.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 2 | 123.24% |
| ZBRA240517C00400000 | 2024-04-30 9:47AM EDT | 400.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 17 | 136.13% |
| ZBRA240517C00410000 | 2024-04-30 3:03PM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 902 | 94.53% |
| ZBRA240517C00420000 | 2024-04-30 2:59PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 24 | 103.13% |
| 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 | 776.37% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 746.29% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 395.31% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 678.32% |
| 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 | 602.34% |
| 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 | 609.96% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 596.39% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 578.61% |
| 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 | 508.89% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 519.14% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 468.95% |
| ZBRA240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 363.87% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 435.35% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 418.26% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 392.97% |
| ZBRA240517P00190000 | 2024-04-30 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 140 | 201.56% |
| ZBRA240517P00195000 | 2024-04-30 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 192.97% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 294.63% |
| ZBRA240517P00210000 | 2024-04-30 1:42PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 129 | 166.41% |
| ZBRA240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 154 | 232.23% |
| ZBRA240517P00230000 | 2024-05-07 10:52AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 107 | 209.08% |
| ZBRA240517P00240000 | 2024-05-14 10:52AM EDT | 240.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 57 | 186.72% |
| ZBRA240517P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 207 | 164.94% |
| ZBRA240517P00260000 | 2024-05-15 1:45PM EDT | 260.00 | 0.09 | 0.05 | 0.45 | -0.16 | -64.00% | 26 | 166 | 118.56% |
| ZBRA240517P00270000 | 2024-05-15 12:08PM EDT | 270.00 | 0.15 | 0.00 | 0.65 | +0.05 | +50.00% | 3 | 438 | 105.08% |
| ZBRA240517P00280000 | 2024-05-15 12:57PM EDT | 280.00 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 1 | 136 | 85.64% |
| ZBRA240517P00290000 | 2024-05-14 10:52AM EDT | 290.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 1 | 190 | 81.49% |
| ZBRA240517P00300000 | 2024-05-13 10:27AM EDT | 300.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 61 | 61.04% |
| ZBRA240517P00310000 | 2024-05-15 9:30AM EDT | 310.00 | 0.30 | 0.00 | 1.05 | -1.05 | -77.78% | 1 | 49 | 44.90% |
| ZBRA240517P00320000 | 2024-05-15 9:30AM EDT | 320.00 | 1.75 | 1.50 | 1.85 | -1.35 | -43.55% | 3 | 149 | 26.95% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 13.10 | 20.20 | 0.00 | - | 1 | 1 | 78.19% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 415.67% |
