Deutsche Märkte schließen in 2 Stunden 10 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
124,13-2,24 (-1,77%)
Börsenschluss: 04:00PM EST
124,13 0,00 (0,00%)
Vorbörslich: 08:51AM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240315C000800002024-02-08 9:32AM EST80.0044.590.000.000.00-130.00%
ZBH240315C000900002023-11-16 10:42AM EST90.0023.5127.7032.300.00-110.00%
ZBH240315C001000002024-02-13 10:24AM EST100.0023.500.000.000.00-3450.00%
ZBH240315C001050002024-02-23 1:54PM EST105.0024.400.000.000.00-51150.00%
ZBH240315C001100002024-02-23 3:38PM EST110.0019.500.000.000.00-15770.00%
ZBH240315C001150002024-02-27 9:57AM EST115.0012.250.000.000.00-24960.00%
ZBH240315C001200002024-02-28 10:15AM EST120.006.200.000.000.00-54810.00%
ZBH240315C001250002024-02-28 3:52PM EST125.001.800.000.000.00-901,6360.78%
ZBH240315C001300002024-02-28 9:35AM EST130.000.650.000.000.00-11,0646.25%
ZBH240315C001350002024-02-28 9:36AM EST135.000.150.000.000.00-121112.50%
ZBH240315C001400002024-02-23 3:19PM EST140.000.160.000.000.00-24812.50%
ZBH240315C001450002024-02-06 1:29PM EST145.000.300.000.000.00-416812.50%
ZBH240315C001500002024-02-27 10:59AM EST150.000.100.000.000.00-29425.00%
ZBH240315C001550002023-12-18 9:48AM EST155.000.110.000.250.00-12152.73%
ZBH240315C001600002023-10-30 9:18AM EST160.000.100.000.000.00-11925.00%
ZBH240315C001650002023-10-31 11:20AM EST165.000.100.000.150.00-1360.16%
ZBH240315C001700002023-10-19 10:26AM EST170.000.100.000.750.00-1283.98%
ZBH240315C001750002023-07-28 10:18AM EST175.000.950.000.650.00-1187.89%
ZBH240315C001850002023-07-27 8:30AM EST185.001.250.000.550.00--196.39%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH240315P000550002023-12-01 3:31PM EST55.000.050.000.750.00-13203.71%
ZBH240315P000650002023-10-17 2:53PM EST65.000.500.000.750.00-12165.82%
ZBH240315P000700002023-11-15 9:47AM EST70.000.200.000.250.00--1125.39%
ZBH240315P000750002023-11-08 3:58PM EST75.000.550.004.800.00-111204.69%
ZBH240315P000800002024-01-08 12:43PM EST80.000.150.002.150.00-430147.85%
ZBH240315P000850002023-12-26 1:12PM EST85.000.200.000.750.00-2115104.30%
ZBH240315P000900002024-02-26 1:02PM EST90.000.100.000.000.00-120825.00%
ZBH240315P000950002024-02-26 1:03PM EST95.000.100.000.000.00-11,91025.00%
ZBH240315P001000002024-02-21 2:24PM EST100.000.090.000.000.00-231325.00%
ZBH240315P001050002024-02-16 9:46AM EST105.000.150.000.000.00-170912.50%
ZBH240315P001100002024-02-21 1:27PM EST110.000.080.000.000.00-2016312.50%
ZBH240315P001150002024-02-21 3:37PM EST115.000.150.000.000.00-468016.25%
ZBH240315P001200002024-02-28 3:55PM EST120.000.650.000.000.00-127863.13%
ZBH240315P001250002024-02-28 1:47PM EST125.002.600.000.000.00-31,0280.00%
ZBH240315P001300002024-02-23 10:56AM EST130.002.700.000.000.00-11380.00%
ZBH240315P001350002023-10-06 9:03AM EST135.0026.1024.1028.800.00-10191.36%
ZBH240315P001400002023-08-24 8:51AM EST140.0025.0018.8020.300.00-1087.26%
ZBH240315P001450002023-08-21 10:38AM EST145.0025.6021.5026.000.00-1089.75%
ZBH240315P002100002024-01-31 3:38PM EST210.0083.930.000.000.00--00.00%