Mercado fechado
BOVESPA
125.038,48 -109,59 (-0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.426,13 -207,62 (-0,37%) PETROLEO CRU
82,94 -0,42 (-0,50%) OURO
2.331,90 -10,20 (-0,44%) Bitcoin USD
64.061,58 -2.382,36 (-3,59%)
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 comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517C00100000 | 2024-04-19 11:02AM EDT | 100.00 | 172.90 | 174.10 | 182.60 | 0.00 | - | 1 | 1 | 204.00% |
| 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 | 164.27% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.00 | 108.00 | 0.00 | - | 1 | 8 | 236.84% |
| 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 | 135.22% |
| ZBRA240517C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 77.82 | 46.40 | 53.30 | 0.00 | - | 1 | 42 | 61.87% |
| ZBRA240517C00240000 | 2024-04-22 1:32PM EDT | 240.00 | 37.10 | 37.40 | 43.10 | 0.00 | - | 1 | 29 | 54.09% |
| ZBRA240517C00250000 | 2024-04-22 1:32PM EDT | 250.00 | 29.30 | 30.20 | 35.90 | 0.00 | - | 1 | 68 | 57.78% |
| ZBRA240517C00260000 | 2024-04-23 10:45AM EDT | 260.00 | 24.00 | 22.50 | 27.50 | 0.00 | - | 2 | 43 | 53.13% |
| ZBRA240517C00270000 | 2024-04-23 12:16PM EDT | 270.00 | 18.00 | 18.70 | 19.80 | 0.00 | - | 4 | 72 | 54.28% |
| ZBRA240517C00280000 | 2024-04-24 2:58PM EDT | 280.00 | 13.30 | 13.50 | 14.20 | +1.70 | +14.66% | 4 | 100 | 52.82% |
| ZBRA240517C00290000 | 2024-04-24 10:25AM EDT | 290.00 | 9.90 | 9.00 | 10.00 | +0.80 | +8.79% | 2 | 209 | 51.42% |
| ZBRA240517C00300000 | 2024-04-24 10:29AM EDT | 300.00 | 6.10 | 5.90 | 6.50 | +0.30 | +5.17% | 1 | 236 | 50.16% |
| ZBRA240517C00310000 | 2024-04-23 3:54PM EDT | 310.00 | 3.70 | 3.60 | 4.30 | 0.00 | - | 11 | 122 | 51.27% |
| ZBRA240517C00320000 | 2024-04-23 10:47AM EDT | 320.00 | 2.30 | 1.60 | 2.65 | +0.15 | +6.98% | 1 | 115 | 50.53% |
| ZBRA240517C00330000 | 2024-04-23 3:21PM EDT | 330.00 | 1.40 | 1.10 | 1.70 | 0.00 | - | 4 | 84 | 50.93% |
| ZBRA240517C00340000 | 2024-04-09 1:25PM EDT | 340.00 | 6.30 | 0.45 | 1.35 | 0.00 | - | 1 | 29 | 54.05% |
| ZBRA240517C00350000 | 2024-04-24 2:16PM EDT | 350.00 | 0.70 | 0.40 | 0.70 | -0.65 | -48.15% | 24 | 22 | 52.17% |
| ZBRA240517C00360000 | 2024-04-12 10:02AM EDT | 360.00 | 1.29 | 0.05 | 0.70 | 0.00 | - | 10 | 49 | 51.32% |
| ZBRA240517C00370000 | 2024-04-16 3:49PM EDT | 370.00 | 0.48 | 0.05 | 1.50 | 0.00 | - | 1 | 65 | 62.99% |
| ZBRA240517C00380000 | 2024-04-22 12:20PM EDT | 380.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 15 | 266 | 63.23% |
| ZBRA240517C00410000 | 2024-04-19 1:28PM EDT | 410.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 79.88% |
| ZBRA240517C00430000 | 2024-03-28 11:24AM EDT | 430.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.60% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517P00100000 | 2023-12-14 1:10PM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 249.27% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 238.43% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 122.66% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 214.26% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 119.14% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 187.60% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 108.20% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 188.65% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 183.42% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 176.81% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 92.97% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 152.49% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 155.01% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 137.99% |
| ZBRA240517P00170000 | 2024-04-03 12:19PM EDT | 170.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 88.77% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 125.56% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 119.26% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 110.43% |
| ZBRA240517P00190000 | 2024-04-01 3:01PM EDT | 190.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 7 | 47 | 70.70% |
| ZBRA240517P00195000 | 2024-03-19 3:38PM EDT | 195.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 101.18% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 77.64% |
| ZBRA240517P00210000 | 2024-04-23 3:45PM EDT | 210.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 64.43% |
| ZBRA240517P00220000 | 2024-04-17 1:36PM EDT | 220.00 | 1.30 | 0.50 | 1.85 | 0.00 | - | 1 | 150 | 61.06% |
| ZBRA240517P00230000 | 2024-04-03 10:57AM EDT | 230.00 | 1.29 | 1.15 | 2.20 | 0.00 | - | 10 | 111 | 56.49% |
| ZBRA240517P00240000 | 2024-04-24 11:16AM EDT | 240.00 | 2.80 | 2.10 | 2.75 | -0.05 | -1.75% | 1 | 58 | 52.12% |
| ZBRA240517P00250000 | 2024-04-23 11:32AM EDT | 250.00 | 5.00 | 3.50 | 4.50 | 0.00 | - | 3 | 205 | 50.26% |
| ZBRA240517P00260000 | 2024-04-23 10:37AM EDT | 260.00 | 7.80 | 6.40 | 7.20 | 0.00 | - | 2 | 169 | 50.37% |
| ZBRA240517P00270000 | 2024-04-24 11:16AM EDT | 270.00 | 11.00 | 10.20 | 10.60 | 0.00 | - | 3 | 423 | 50.19% |
| ZBRA240517P00280000 | 2024-04-24 3:36PM EDT | 280.00 | 14.70 | 14.60 | 15.30 | -1.10 | -6.96% | 1 | 104 | 49.24% |
| ZBRA240517P00290000 | 2024-04-24 2:15PM EDT | 290.00 | 21.40 | 19.80 | 20.90 | -1.30 | -5.73% | 1 | 34 | 47.50% |
| ZBRA240517P00300000 | 2024-04-17 1:33PM EDT | 300.00 | 28.20 | 26.00 | 30.50 | 0.00 | - | 1 | 7 | 57.46% |
| ZBRA240517P00310000 | 2024-04-18 11:51AM EDT | 310.00 | 38.60 | 32.00 | 39.00 | 0.00 | - | 1 | 4 | 61.29% |
| ZBRA240517P00320000 | 2024-04-05 12:34PM EDT | 320.00 | 35.00 | 41.90 | 47.60 | 0.00 | - | 1 | 1 | 63.67% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 59.50 | 66.60 | 0.00 | - | 1 | 1 | 73.44% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.