Mercados españoles cerrados
S&P 500
5.063,44 +52,84 (+1,05%) Nasdaq
15.679,05 +227,75 (+1,47%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
87,81 +0,81 (+0,93%) Bitcoin EUR
62.271,10 +625,75 (+1,02%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517C00100000 | 2024-04-19 11:02AM EDT | 100.00 | 172.90 | 171.10 | 179.50 | 0.00 | - | 1 | 1 | 167.87% |
| 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 | 173.18% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.00 | 108.00 | 0.00 | - | 1 | 8 | 241.77% |
| 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 | 142.02% |
| ZBRA240517C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 77.82 | 45.00 | 51.60 | 0.00 | - | 1 | 42 | 65.23% |
| ZBRA240517C00240000 | 2024-04-22 1:32PM EDT | 240.00 | 37.10 | 36.30 | 42.90 | 0.00 | - | 1 | 29 | 61.46% |
| ZBRA240517C00250000 | 2024-04-22 1:32PM EDT | 250.00 | 29.30 | 28.90 | 31.90 | 0.00 | - | 1 | 68 | 53.30% |
| ZBRA240517C00260000 | 2024-04-23 10:38AM EDT | 260.00 | 24.00 | 22.30 | 25.00 | +0.30 | +1.27% | 2 | 41 | 53.55% |
| ZBRA240517C00270000 | 2024-04-23 10:41AM EDT | 270.00 | 17.80 | 16.80 | 18.00 | +0.05 | +0.28% | 3 | 69 | 51.86% |
| ZBRA240517C00280000 | 2024-04-22 3:43PM EDT | 280.00 | 11.60 | 11.90 | 12.80 | 0.00 | - | 6 | 100 | 50.76% |
| ZBRA240517C00290000 | 2024-04-23 11:12AM EDT | 290.00 | 8.50 | 8.10 | 8.80 | +0.70 | +8.97% | 12 | 192 | 50.01% |
| ZBRA240517C00300000 | 2024-04-23 11:12AM EDT | 300.00 | 5.60 | 5.30 | 5.80 | +0.20 | +3.70% | 15 | 218 | 50.42% |
| ZBRA240517C00310000 | 2024-04-23 11:03AM EDT | 310.00 | 3.60 | 3.40 | 3.90 | +0.81 | +29.03% | 1 | 113 | 50.83% |
| ZBRA240517C00320000 | 2024-04-23 10:47AM EDT | 320.00 | 2.15 | 1.80 | 2.60 | +0.40 | +22.86% | 1 | 114 | 51.40% |
| ZBRA240517C00330000 | 2024-04-22 2:47PM EDT | 330.00 | 1.35 | 0.95 | 1.75 | +0.05 | +4.00% | 3 | 81 | 52.27% |
| ZBRA240517C00340000 | 2024-04-09 1:25PM EDT | 340.00 | 6.30 | 0.50 | 2.10 | 0.00 | - | 1 | 29 | 54.35% |
| ZBRA240517C00350000 | 2024-04-19 1:28PM EDT | 350.00 | 1.35 | 0.40 | 4.90 | 0.00 | - | 1 | 22 | 71.12% |
| ZBRA240517C00360000 | 2024-04-12 10:02AM EDT | 360.00 | 1.29 | 0.05 | 4.60 | 0.00 | - | 10 | 49 | 74.39% |
| ZBRA240517C00370000 | 2024-04-16 3:49PM EDT | 370.00 | 0.48 | 0.05 | 1.45 | 0.00 | - | 1 | 65 | 62.99% |
| ZBRA240517C00380000 | 2024-04-22 12:20PM EDT | 380.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 15 | 266 | 67.43% |
| ZBRA240517C00410000 | 2024-04-19 1:28PM EDT | 410.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 79.83% |
| ZBRA240517C00430000 | 2024-03-28 11:24AM EDT | 430.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 107.06% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517P00100000 | 2023-12-14 1:10PM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 242.73% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 232.08% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 118.75% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 208.40% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 115.63% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 182.30% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 105.08% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 183.23% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 178.08% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 171.56% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 89.84% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 147.75% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 150.15% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 133.52% |
| ZBRA240517P00170000 | 2024-04-03 12:19PM EDT | 170.00 | 0.15 | 0.05 | 4.40 | 0.00 | - | 1 | 7 | 125.39% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 121.31% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 115.11% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 106.47% |
| ZBRA240517P00190000 | 2024-04-01 3:01PM EDT | 190.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 7 | 47 | 75.88% |
| ZBRA240517P00195000 | 2024-03-19 3:38PM EDT | 195.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 97.35% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 74.46% |
| ZBRA240517P00210000 | 2024-04-19 2:59PM EDT | 210.00 | 0.75 | 0.05 | 5.20 | -0.55 | -42.31% | 1 | 50 | 82.57% |
| ZBRA240517P00220000 | 2024-04-17 1:36PM EDT | 220.00 | 1.30 | 0.40 | 2.10 | 0.00 | - | 1 | 150 | 58.96% |
| ZBRA240517P00230000 | 2024-04-03 10:57AM EDT | 230.00 | 1.29 | 0.90 | 2.80 | 0.00 | - | 10 | 111 | 54.94% |
| ZBRA240517P00240000 | 2024-03-22 2:57PM EDT | 240.00 | 2.50 | 4.40 | 5.30 | 0.00 | - | 2 | 57 | 63.01% |
| ZBRA240517P00250000 | 2024-04-23 11:01AM EDT | 250.00 | 5.00 | 4.80 | 5.20 | -1.40 | -21.88% | 2 | 205 | 51.62% |
| ZBRA240517P00260000 | 2024-04-23 10:37AM EDT | 260.00 | 7.80 | 7.50 | 7.90 | -1.12 | -12.56% | 2 | 167 | 50.78% |
| ZBRA240517P00270000 | 2024-04-22 11:54AM EDT | 270.00 | 11.70 | 11.30 | 11.80 | -3.73 | -24.17% | 1 | 423 | 49.87% |
| ZBRA240517P00280000 | 2024-04-22 3:43PM EDT | 280.00 | 18.50 | 16.20 | 16.60 | 0.00 | - | 10 | 102 | 48.29% |
| ZBRA240517P00290000 | 2024-04-18 10:05AM EDT | 290.00 | 24.90 | 22.20 | 22.70 | 0.00 | - | 1 | 34 | 47.39% |
| ZBRA240517P00300000 | 2024-04-17 1:33PM EDT | 300.00 | 28.20 | 28.70 | 32.90 | 0.00 | - | 1 | 7 | 50.59% |
| ZBRA240517P00310000 | 2024-04-18 11:51AM EDT | 310.00 | 38.60 | 34.10 | 41.00 | 0.00 | - | 1 | 4 | 60.71% |
| ZBRA240517P00320000 | 2024-04-05 12:34PM EDT | 320.00 | 35.00 | 42.70 | 49.50 | 0.00 | - | 1 | 1 | 62.01% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 61.70 | 69.10 | 0.00 | - | 1 | 1 | 74.28% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.