Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.470,70 +1.286,57 (+2,14%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 27.58% |
| ZBRA241220C00240000 | 2024-05-17 3:39PM EDT | 240.00 | 90.49 | 88.20 | 94.80 | +7.43 | +8.95% | 1 | 12 | 53.95% |
| ZBRA241220C00250000 | 2024-05-16 2:24PM EDT | 250.00 | 86.28 | 79.50 | 87.00 | 0.00 | - | 2 | 17 | 52.30% |
| ZBRA241220C00260000 | 2024-04-09 2:08PM EDT | 260.00 | 70.20 | 72.30 | 80.00 | 0.00 | - | 2 | 22 | 51.45% |
| ZBRA241220C00270000 | 2024-04-30 9:46AM EDT | 270.00 | 73.00 | 64.20 | 71.80 | 0.00 | - | 3 | 59 | 48.76% |
| 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 | 51.80 | 57.60 | 0.00 | - | 1 | 28 | 45.38% |
| ZBRA241220C00300000 | 2024-05-16 2:39PM EDT | 300.00 | 51.08 | 45.10 | 51.50 | 0.00 | - | 3 | 61 | 44.36% |
| ZBRA241220C00310000 | 2024-05-03 1:39PM EDT | 310.00 | 41.60 | 38.00 | 46.00 | 0.00 | - | 1 | 17 | 43.62% |
| ZBRA241220C00320000 | 2024-05-17 1:41PM EDT | 320.00 | 37.08 | 33.70 | 40.00 | -0.92 | -2.42% | 1 | 92 | 42.01% |
| ZBRA241220C00330000 | 2024-05-16 12:39PM EDT | 330.00 | 34.93 | 28.80 | 35.40 | 0.00 | - | 1 | 71 | 41.49% |
| ZBRA241220C00340000 | 2024-05-07 2:53PM EDT | 340.00 | 31.70 | 24.30 | 30.90 | 0.00 | - | 1 | 165 | 40.70% |
| ZBRA241220C00350000 | 2024-05-07 2:54PM EDT | 350.00 | 27.50 | 20.50 | 27.00 | 0.00 | - | 2 | 9 | 40.17% |
| ZBRA241220C00360000 | 2024-05-17 12:03PM EDT | 360.00 | 19.50 | 17.10 | 22.40 | -3.80 | -16.31% | 1 | 2 | 38.53% |
| ZBRA241220C00370000 | 2024-05-17 3:22PM EDT | 370.00 | 17.25 | 14.20 | 20.30 | -2.20 | -11.31% | 1 | 17 | 39.18% |
| ZBRA241220C00380000 | 2024-05-07 9:59AM EDT | 380.00 | 15.00 | 11.50 | 17.10 | -1.49 | -9.04% | 1 | 2 | 38.31% |
| ZBRA241220C00390000 | 2024-05-16 12:22PM EDT | 390.00 | 14.20 | 9.60 | 15.60 | 0.00 | - | 1 | 2 | 39.05% |
| ZBRA241220C00400000 | 2024-05-14 10:30AM EDT | 400.00 | 11.50 | 6.40 | 13.10 | 0.00 | - | 2 | 17 | 38.33% |
| ZBRA241220C00410000 | 2024-04-22 1:04PM EDT | 410.00 | 4.20 | 6.30 | 11.80 | 0.00 | - | - | 1 | 38.81% |
| ZBRA241220C00420000 | 2024-03-04 4:27PM EDT | 420.00 | 8.05 | 6.10 | 9.80 | 0.00 | - | 1 | 3 | 38.10% |
| ZBRA241220C00430000 | 2024-03-07 2:21PM EDT | 430.00 | 6.30 | 4.90 | 9.90 | 0.00 | - | - | 1 | 40.13% |
| ZBRA241220C00450000 | 2024-04-16 1:12PM EDT | 450.00 | 3.20 | 1.00 | 8.00 | 0.00 | - | 1 | 0 | 40.76% |
| ZBRA241220C00470000 | 2024-05-06 11:11AM EDT | 470.00 | 5.00 | 0.40 | 6.40 | 0.00 | - | - | 1 | 41.18% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220P00100000 | 2024-04-12 1:20PM EDT | 100.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 18 | 89.26% |
| ZBRA241220P00105000 | 2024-02-13 10:57AM EDT | 105.00 | 2.42 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 87.96% |
| ZBRA241220P00110000 | 2024-03-01 11:25AM EDT | 110.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 83.50% |
| ZBRA241220P00115000 | 2023-12-01 4:05PM EDT | 115.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 93.91% |
| ZBRA241220P00120000 | 2024-01-02 12:58PM EDT | 120.00 | 1.30 | 0.00 | 8.20 | 0.00 | - | 1 | 1 | 86.96% |
| ZBRA241220P00130000 | 2024-04-05 10:31AM EDT | 130.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 10 | 39 | 56.96% |
| ZBRA241220P00135000 | 2024-04-18 3:54PM EDT | 135.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.77% |
| ZBRA241220P00140000 | 2023-12-13 3:12PM EDT | 140.00 | 3.90 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 66.46% |
| ZBRA241220P00145000 | 2024-03-25 1:24PM EDT | 145.00 | 1.05 | 0.05 | 5.60 | 0.00 | - | 3 | 1 | 65.94% |
| 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 | 65.45% |
| ZBRA241220P00165000 | 2023-11-28 2:04PM EDT | 165.00 | 8.20 | 0.90 | 9.90 | 0.00 | - | - | 2 | 66.28% |
| ZBRA241220P00170000 | 2024-01-12 12:37PM EDT | 170.00 | 7.50 | 2.40 | 8.80 | 0.00 | - | - | 1 | 64.43% |
| ZBRA241220P00175000 | 2023-11-20 4:04PM EDT | 175.00 | 12.20 | 5.30 | 6.70 | 0.00 | - | 3 | 5 | 63.20% |
| ZBRA241220P00180000 | 2024-04-19 3:24PM EDT | 180.00 | 4.88 | 0.05 | 5.80 | 0.00 | - | 3 | 7 | 50.43% |
| ZBRA241220P00185000 | 2023-11-21 12:34PM EDT | 185.00 | 14.58 | 3.40 | 11.90 | 0.00 | - | 1 | 8 | 62.87% |
| ZBRA241220P00190000 | 2024-02-22 12:29PM EDT | 190.00 | 6.70 | 1.05 | 7.80 | 0.00 | - | 22 | 28 | 51.52% |
| ZBRA241220P00195000 | 2024-03-18 9:48AM EDT | 195.00 | 5.20 | 2.60 | 8.00 | 0.00 | - | 2 | 5 | 51.97% |
| ZBRA241220P00200000 | 2024-04-11 9:45AM EDT | 200.00 | 5.00 | 0.05 | 4.90 | 0.00 | - | 15 | 43 | 48.72% |
| ZBRA241220P00210000 | 2024-02-16 11:05AM EDT | 210.00 | 10.50 | 6.20 | 10.70 | 0.00 | - | 1 | 38 | 53.02% |
| ZBRA241220P00220000 | 2024-03-27 10:05AM EDT | 220.00 | 7.49 | 4.60 | 12.60 | 0.00 | - | 2 | 17 | 56.50% |
| ZBRA241220P00230000 | 2024-05-07 10:06AM EDT | 230.00 | 5.43 | 1.15 | 8.80 | 0.00 | - | 43 | 64 | 45.03% |
| ZBRA241220P00240000 | 2024-05-15 3:14PM EDT | 240.00 | 5.45 | 4.30 | 9.60 | 0.00 | - | 29 | 37 | 42.27% |
| ZBRA241220P00250000 | 2024-05-15 2:45PM EDT | 250.00 | 7.08 | 2.90 | 10.20 | 0.00 | - | 30 | 79 | 39.10% |
| ZBRA241220P00260000 | 2024-05-16 2:42PM EDT | 260.00 | 8.30 | 7.20 | 11.60 | 0.00 | - | 3 | 125 | 37.06% |
| ZBRA241220P00270000 | 2024-05-07 3:24PM EDT | 270.00 | 12.20 | 7.30 | 13.60 | 0.00 | - | 32 | 92 | 35.59% |
| ZBRA241220P00280000 | 2024-05-08 11:56AM EDT | 280.00 | 16.80 | 11.60 | 16.50 | 0.00 | - | 10 | 33 | 34.89% |
| ZBRA241220P00290000 | 2023-11-02 10:01AM EDT | 290.00 | 90.00 | 53.50 | 61.80 | 0.00 | - | - | 20 | 76.81% |
| ZBRA241220P00300000 | 2024-05-15 11:57AM EDT | 300.00 | 19.10 | 17.80 | 23.50 | 0.00 | - | 1 | 78 | 33.41% |
| ZBRA241220P00310000 | 2024-05-15 3:42PM EDT | 310.00 | 22.25 | 21.70 | 28.00 | 0.00 | - | 41 | 110 | 33.02% |
© 2024 Yahoo. Todos los derechos reservados.