Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,29 -1,37 (-1,74%) OURO
2.381,20 -44,70 (-1,84%) Bitcoin USD
69.458,51 -282,22 (-0,40%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816C00200000 | 2024-04-26 10:01AM EDT | 200.00 | 101.43 | 125.80 | 133.60 | 0.00 | - | 1 | 5 | 68.85% |
| ZBRA240816C00220000 | 2024-05-13 9:33AM EDT | 220.00 | 103.03 | 105.80 | 114.10 | 0.00 | - | 1 | 1 | 59.00% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 66.60 | 71.50 | 0.00 | - | - | 0 | 0.00% |
| ZBRA240816C00240000 | 2024-05-07 2:52PM EDT | 240.00 | 84.54 | 86.50 | 95.00 | 0.00 | - | 1 | 10 | 51.78% |
| ZBRA240816C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 58.93 | 77.20 | 85.10 | 0.00 | - | 1 | 5 | 60.02% |
| ZBRA240816C00260000 | 2024-04-30 11:35AM EDT | 260.00 | 64.80 | 68.00 | 76.90 | 0.00 | - | 6 | 12 | 58.52% |
| ZBRA240816C00270000 | 2024-05-13 9:33AM EDT | 270.00 | 56.84 | 59.00 | 66.70 | 0.00 | - | 2 | 5 | 51.86% |
| ZBRA240816C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 36.91 | 50.70 | 58.10 | 0.00 | - | 1 | 29 | 48.75% |
| ZBRA240816C00290000 | 2024-04-26 11:04AM EDT | 290.00 | 34.50 | 42.30 | 50.20 | 0.00 | - | 2 | 16 | 46.58% |
| ZBRA240816C00300000 | 2024-05-02 9:38AM EDT | 300.00 | 30.80 | 35.40 | 41.70 | 0.00 | - | 1 | 34 | 42.70% |
| ZBRA240816C00310000 | 2024-05-13 1:17PM EDT | 310.00 | 28.42 | 30.50 | 35.10 | 0.00 | - | 1 | 59 | 41.54% |
| ZBRA240816C00320000 | 2024-05-16 3:54PM EDT | 320.00 | 23.70 | 21.20 | 28.60 | 0.00 | - | 4 | 20 | 39.66% |
| ZBRA240816C00330000 | 2024-05-16 3:05PM EDT | 330.00 | 18.40 | 19.70 | 23.30 | 0.00 | - | 8 | 16 | 38.79% |
| ZBRA240816C00340000 | 2024-05-20 1:41PM EDT | 340.00 | 11.20 | 15.00 | 17.10 | 0.00 | - | 1 | 60 | 35.50% |
| ZBRA240816C00350000 | 2024-05-21 11:40AM EDT | 350.00 | 10.23 | 10.60 | 13.70 | 0.00 | - | 1 | 48 | 35.60% |
| ZBRA240816C00360000 | 2024-05-07 12:25PM EDT | 360.00 | 8.00 | 7.60 | 11.50 | -2.30 | -22.33% | 1 | 10 | 36.78% |
| ZBRA240816C00370000 | 2024-05-03 1:57PM EDT | 370.00 | 6.10 | 5.50 | 9.40 | 0.00 | - | 1 | 19 | 37.37% |
| ZBRA240816C00380000 | 2024-05-20 2:09PM EDT | 380.00 | 5.00 | 2.15 | 7.00 | +1.10 | +28.21% | 1 | 6 | 36.55% |
| ZBRA240816C00390000 | 2024-03-14 12:14PM EDT | 390.00 | 3.70 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 37.89% |
| ZBRA240816C00400000 | 2024-02-06 10:30AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| ZBRA240816C00410000 | 2023-12-29 12:53PM EDT | 410.00 | 2.90 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 44.98% |
| ZBRA240816C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.80% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816P00135000 | 2024-01-16 3:09PM EDT | 135.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 109.69% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 90.94% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 80.30% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 96.04% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 88.87% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 101.42% |
| ZBRA240816P00170000 | 2024-04-22 9:42AM EDT | 170.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ZBRA240816P00175000 | 2024-05-14 12:23PM EDT | 175.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 80.87% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 100.17% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 75.39% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 73.56% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 65.41% |
| ZBRA240816P00200000 | 2024-03-22 2:45PM EDT | 200.00 | 2.38 | 1.10 | 5.80 | 0.00 | - | 1 | 12 | 72.96% |
| ZBRA240816P00210000 | 2024-05-07 1:22PM EDT | 210.00 | 2.07 | 0.05 | 4.80 | 0.00 | - | 3 | 20 | 61.52% |
| ZBRA240816P00220000 | 2024-05-07 1:22PM EDT | 220.00 | 2.28 | 0.55 | 5.00 | 0.00 | - | 3 | 16 | 58.03% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 0.20 | 4.20 | 0.00 | - | 1 | 19 | 58.96% |
| ZBRA240816P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 3.25 | 0.15 | 4.80 | 0.00 | - | 1 | 10 | 55.62% |
| ZBRA240816P00250000 | 2024-04-30 12:44PM EDT | 250.00 | 4.50 | 0.25 | 3.60 | 0.00 | - | 1 | 4 | 45.92% |
| ZBRA240816P00260000 | 2024-04-30 3:25PM EDT | 260.00 | 5.50 | 0.30 | 4.60 | 0.00 | - | 1 | 16 | 44.10% |
| ZBRA240816P00270000 | 2024-05-14 2:50PM EDT | 270.00 | 4.35 | 1.15 | 4.50 | 0.00 | - | 1 | 64 | 38.57% |
| ZBRA240816P00280000 | 2024-05-20 9:44AM EDT | 280.00 | 5.10 | 1.80 | 7.30 | 0.00 | - | 1 | 50 | 40.34% |
| ZBRA240816P00290000 | 2024-05-06 12:20PM EDT | 290.00 | 9.54 | 5.30 | 8.30 | 0.00 | - | 1 | 12 | 36.76% |
| ZBRA240816P00300000 | 2024-05-21 1:54PM EDT | 300.00 | 9.70 | 7.40 | 10.70 | 0.00 | - | 1 | 41 | 35.38% |
| ZBRA240816P00310000 | 2024-05-17 3:51PM EDT | 310.00 | 13.60 | 10.10 | 13.70 | 0.00 | - | 1 | 25 | 34.09% |
| ZBRA240816P00320000 | 2024-05-16 1:24PM EDT | 320.00 | 17.90 | 13.70 | 18.80 | 0.00 | - | 3 | 30 | 35.15% |
| ZBRA240816P00330000 | 2024-05-01 3:32PM EDT | 330.00 | 31.80 | 18.10 | 23.30 | 0.00 | - | - | 1 | 34.05% |
| ZBRA240816P00340000 | 2024-05-16 3:39PM EDT | 340.00 | 28.30 | 23.70 | 28.30 | 0.00 | - | - | 15 | 32.62% |
© 2024 Yahoo. Todos os direitos reservados.