Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.455,75 +1.020,52 (+1,66%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 427.30% |
| ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.90 | 33.90 | 0.00 | - | 2 | 2 | 0.00% |
| ZBH240816C00095000 | 2024-06-27 10:59AM EDT | 95.00 | 13.81 | 15.10 | 17.30 | 0.00 | - | 2 | 1 | 59.91% |
| ZBH240816C00100000 | 2024-07-17 1:48PM EDT | 100.00 | 12.35 | 12.40 | 14.00 | 0.00 | - | 2 | 77 | 58.64% |
| ZBH240816C00105000 | 2024-07-26 2:55PM EDT | 105.00 | 8.31 | 8.30 | 9.40 | -0.40 | -4.59% | 11 | 54 | 55.25% |
| ZBH240816C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 5.00 | 4.90 | 5.20 | +0.40 | +8.70% | 99 | 298 | 42.76% |
| ZBH240816C00115000 | 2024-07-26 2:55PM EDT | 115.00 | 2.56 | 2.55 | 2.70 | -0.34 | -11.72% | 17 | 255 | 39.76% |
| ZBH240816C00120000 | 2024-07-26 3:36PM EDT | 120.00 | 1.15 | 1.05 | 1.20 | -0.24 | -17.27% | 14 | 497 | 37.92% |
| ZBH240816C00125000 | 2024-07-26 12:20PM EDT | 125.00 | 0.46 | 0.30 | 0.50 | +0.02 | +4.55% | 2 | 623 | 37.67% |
| ZBH240816C00130000 | 2024-07-23 12:17PM EDT | 130.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 159 | 41.36% |
| ZBH240816C00135000 | 2024-07-18 11:48AM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 82 | 48.93% |
| ZBH240816C00140000 | 2024-07-10 2:05PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 46.48% |
| ZBH240816C00145000 | 2024-07-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 65.38% |
| ZBH240816C00150000 | 2024-07-15 3:37PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 71.83% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 99.51% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 85.74% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 88.28% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 94.63% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 124.07% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 104.69% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 167.77% |
| ZBH240816P00060000 | 2024-07-26 3:00PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 3 | 85 | 118.95% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 125.49% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.45% |
| ZBH240816P00075000 | 2024-06-28 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 96.29% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 108.15% |
| ZBH240816P00085000 | 2024-07-18 3:23PM EDT | 85.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 123 | 58.98% |
| ZBH240816P00090000 | 2024-07-26 2:16PM EDT | 90.00 | 0.39 | 0.20 | 0.30 | +0.19 | +95.00% | 10 | 199 | 53.03% |
| ZBH240816P00095000 | 2024-07-25 3:46PM EDT | 95.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 65 | 239 | 49.07% |
| ZBH240816P00100000 | 2024-07-26 2:52PM EDT | 100.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 4 | 5,628 | 45.58% |
| ZBH240816P00105000 | 2024-07-26 3:59PM EDT | 105.00 | 1.80 | 1.75 | 1.85 | +0.53 | +41.73% | 1,227 | 5,848 | 41.38% |
| ZBH240816P00110000 | 2024-07-26 3:00PM EDT | 110.00 | 3.50 | 3.30 | 3.50 | +0.40 | +12.90% | 635 | 2,778 | 38.87% |
| ZBH240816P00115000 | 2024-07-26 12:30PM EDT | 115.00 | 5.37 | 5.90 | 6.10 | -1.03 | -16.09% | 2 | 97 | 36.71% |
| ZBH240816P00120000 | 2024-07-17 10:59AM EDT | 120.00 | 9.30 | 7.50 | 10.00 | 0.00 | - | 5 | 24 | 39.06% |
| ZBH240816P00125000 | 2024-06-11 10:33AM EDT | 125.00 | 17.83 | 16.00 | 18.00 | 0.00 | - | 5 | 4 | 74.76% |
| ZBH240816P00130000 | 2024-06-11 10:33AM EDT | 130.00 | 22.28 | 21.10 | 23.10 | 0.00 | - | 5 | 1 | 87.89% |
| ZBH240816P00135000 | 2024-06-27 2:40PM EDT | 135.00 | 26.70 | 23.10 | 24.40 | 0.00 | - | 30 | 12 | 59.11% |
| ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 20.00 | 24.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.90 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
