Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.968,41 -704,32 (-1,18%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 161.84% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 62.79% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 10.30 | 12.00 | 0.00 | - | 1 | 125 | 56.96% |
| ZBH240517C00115000 | 2024-04-26 2:31PM EDT | 115.00 | 6.63 | 6.40 | 8.70 | -0.87 | -11.60% | 2 | 80 | 56.12% |
| ZBH240517C00120000 | 2024-04-26 3:22PM EDT | 120.00 | 3.59 | 3.40 | 3.80 | -0.24 | -6.27% | 1 | 91 | 35.96% |
| ZBH240517C00125000 | 2024-04-26 3:55PM EDT | 125.00 | 1.65 | 1.50 | 1.80 | -0.15 | -8.33% | 1,002 | 548 | 34.29% |
| ZBH240517C00130000 | 2024-04-26 1:31PM EDT | 130.00 | 0.56 | 0.45 | 0.85 | -0.09 | -13.85% | 1 | 510 | 35.13% |
| ZBH240517C00135000 | 2024-04-25 10:13AM EDT | 135.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 24 | 235 | 32.76% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.20 | -0.12 | -63.16% | 2 | 177 | 38.38% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 30 | 36.33% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 52.25% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 81.69% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 67.09% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 116.85% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 123.83% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 86.23% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 136.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 171.29% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 153.91% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 129.10% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 110.06% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 85.74% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 60.25% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.15 | 0.70 | 0.00 | - | 1 | 106 | 50.54% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | 4 | 264 | 44.14% |
| ZBH240517P00110000 | 2024-04-26 1:32PM EDT | 110.00 | 0.80 | 0.75 | 1.15 | +0.05 | +6.67% | 100 | 162 | 39.23% |
| ZBH240517P00115000 | 2024-04-24 12:19PM EDT | 115.00 | 1.31 | 1.80 | 2.15 | 0.00 | - | 7 | 644 | 35.24% |
| ZBH240517P00120000 | 2024-04-26 2:18PM EDT | 120.00 | 3.60 | 3.80 | 4.10 | -0.10 | -2.70% | 12 | 661 | 32.90% |
| ZBH240517P00125000 | 2024-04-26 10:34AM EDT | 125.00 | 6.75 | 5.30 | 7.20 | +0.44 | +6.97% | 3 | 348 | 31.76% |
| ZBH240517P00130000 | 2024-04-17 2:05PM EDT | 130.00 | 9.35 | 10.60 | 12.60 | 0.00 | - | 2 | 215 | 48.51% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 13.30 | 18.00 | 0.00 | - | 5 | 10 | 64.26% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 84.06% |
