Deutsche Märkte öffnen in 5 Stunden 2 Minuten
Nikkei 225
27.858,16 -169,68 (-0,61%) Dow Jones 30
33.852,53 +3,07 (+0,01%) BTC-EUR
16.411,05 +581,48 (+3,67%) CMC Crypto 200
403,12 +14,40 (+3,70%) Nasdaq Compositive
10.983,78 -65,72 (-0,59%) S&P 500
3.957,63 -6,31 (-0,16%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216C00070000 | 2022-04-18 12:34PM EST | 70.00 | 56.65 | 46.30 | 50.50 | 0.00 | - | 1 | 7 | 183.79% |
| ZBH221216C00080000 | 2022-02-07 3:24PM EST | 80.00 | 35.25 | 42.50 | 47.00 | 0.00 | - | 2 | 0 | 230.57% |
| ZBH221216C00090000 | 2021-12-20 3:41PM EST | 90.00 | 33.58 | 34.10 | 36.70 | 0.00 | - | 1 | 2 | 193.09% |
| ZBH221216C00095000 | 2022-11-28 11:29AM EST | 95.00 | 23.08 | 22.60 | 25.70 | 0.00 | - | 1 | 8 | 55.66% |
| ZBH221216C00100000 | 2022-11-29 1:03PM EST | 100.00 | 19.20 | 18.10 | 21.10 | +4.70 | +32.41% | 1 | 5 | 60.35% |
| ZBH221216C00105000 | 2022-11-14 1:29PM EST | 105.00 | 11.67 | 13.50 | 16.00 | 0.00 | - | 10 | 49 | 50.34% |
| ZBH221216C00110000 | 2022-11-29 1:03PM EST | 110.00 | 9.70 | 8.60 | 10.70 | +0.72 | +8.02% | 1 | 102 | 50.29% |
| ZBH221216C00115000 | 2022-11-25 12:59PM EST | 115.00 | 5.60 | 5.30 | 5.90 | 0.00 | - | 295 | 944 | 35.23% |
| ZBH221216C00120000 | 2022-11-29 10:15AM EST | 120.00 | 1.90 | 2.15 | 2.40 | -0.10 | -5.00% | 2 | 476 | 27.92% |
| ZBH221216C00125000 | 2022-11-29 3:41PM EST | 125.00 | 0.70 | 0.60 | 0.90 | +0.10 | +16.67% | 6 | 417 | 28.47% |
| ZBH221216C00130000 | 2022-11-29 12:38PM EST | 130.00 | 0.16 | 0.10 | 0.70 | +0.06 | +60.00% | 2 | 421 | 37.50% |
| ZBH221216C00135000 | 2022-11-28 12:49PM EST | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 338 | 37.11% |
| ZBH221216C00140000 | 2022-11-29 10:07AM EST | 140.00 | 0.25 | 0.00 | 0.60 | +0.12 | +92.31% | 1 | 71 | 54.98% |
| ZBH221216C00145000 | 2022-09-23 8:59AM EST | 145.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 4 | 31 | 72.31% |
| ZBH221216C00150000 | 2022-11-29 10:42AM EST | 150.00 | 0.10 | 0.00 | 0.65 | +0.05 | +100.00% | 3 | 26 | 62.84% |
| ZBH221216C00155000 | 2022-06-22 9:07AM EST | 155.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 71.68% |
| ZBH221216C00160000 | 2022-03-29 8:30AM EST | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| ZBH221216C00165000 | 2022-05-10 9:59AM EST | 165.00 | 1.25 | 0.20 | 1.35 | 0.00 | - | 1 | 2 | 97.85% |
| ZBH221216C00170000 | 2022-11-02 12:05PM EST | 170.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 111.13% |
| ZBH221216C00175000 | 2022-11-10 3:09PM EST | 175.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 17 | 72 | 112.31% |
| ZBH221216C00180000 | 2022-11-02 12:06PM EST | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 152.91% |
| ZBH221216C00185000 | 2022-11-02 11:56AM EST | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 159.64% |
| ZBH221216C00190000 | 2022-11-03 9:05AM EST | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 50 | 129 | 118.26% |
| ZBH221216C00195000 | 2021-11-10 7:00AM EST | 195.00 | 5.40 | 0.00 | 1.10 | 0.00 | - | 5 | 77 | 125.49% |
| ZBH221216C00200000 | 2021-12-08 1:34PM EST | 200.00 | 1.40 | 0.05 | 2.60 | 0.00 | - | 1 | 58 | 154.93% |
| ZBH221216C00210000 | 2021-11-10 7:00AM EST | 210.00 | 5.80 | 2.25 | 4.00 | 0.00 | - | 1 | 1 | 203.00% |
| ZBH221216C00220000 | 2021-11-10 7:00AM EST | 220.00 | 2.80 | 1.95 | 3.80 | 0.00 | - | - | 1 | 209.38% |
| ZBH221216C00230000 | 2021-10-29 9:21AM EST | 230.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 154.79% |
| ZBH221216C00240000 | 2021-11-10 7:00AM EST | 240.00 | 1.95 | 0.90 | 2.75 | 0.00 | - | 1 | 1 | 206.45% |
| ZBH221216C00250000 | 2021-11-19 10:14AM EST | 250.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 230.44% |
| ZBH221216C00260000 | 2021-11-10 7:00AM EST | 260.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 238.87% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216P00055000 | 2022-09-16 9:25AM EST | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 171.68% |
| ZBH221216P00060000 | 2022-08-30 11:06AM EST | 60.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 170.51% |
| ZBH221216P00065000 | 2022-05-03 8:33AM EST | 65.00 | 0.70 | 0.40 | 1.15 | 0.00 | - | 2 | 12 | 175.78% |
| ZBH221216P00070000 | 2022-07-27 9:05AM EST | 70.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 175.54% |
| ZBH221216P00075000 | 2022-11-09 10:24AM EST | 75.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 10 | 21 | 147.41% |
| ZBH221216P00080000 | 2022-11-01 2:56PM EST | 80.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 82.03% |
| ZBH221216P00085000 | 2022-11-11 10:18AM EST | 85.00 | 0.51 | 0.00 | 2.00 | 0.00 | - | 2 | 30 | 114.94% |
| ZBH221216P00090000 | 2022-11-08 10:38AM EST | 90.00 | 0.89 | 0.00 | 2.00 | 0.00 | - | 1 | 28 | 99.32% |
| ZBH221216P00095000 | 2022-11-28 2:23PM EST | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 310 | 52.05% |
| ZBH221216P00100000 | 2022-11-28 3:36PM EST | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 2,236 | 44.73% |
| ZBH221216P00105000 | 2022-11-22 12:48PM EST | 105.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 20 | 41 | 39.50% |
| ZBH221216P00110000 | 2022-11-25 10:19AM EST | 110.00 | 0.58 | 0.45 | 0.60 | 0.00 | - | 1 | 100 | 33.84% |
| ZBH221216P00115000 | 2022-11-29 3:05PM EST | 115.00 | 1.30 | 1.15 | 1.50 | -0.30 | -18.75% | 2 | 100 | 30.76% |
| ZBH221216P00120000 | 2022-11-28 3:51PM EST | 120.00 | 3.77 | 2.85 | 3.40 | 0.00 | - | 2 | 29 | 27.93% |
| ZBH221216P00125000 | 2022-10-19 11:23AM EST | 125.00 | 16.60 | 9.10 | 12.90 | 0.00 | - | 2 | 11 | 72.71% |
| ZBH221216P00130000 | 2022-04-19 1:11PM EST | 130.00 | 11.60 | 17.60 | 18.80 | 0.00 | - | 1 | 8 | 111.35% |
| ZBH221216P00135000 | 2022-06-17 11:00AM EST | 135.00 | 32.00 | 29.90 | 32.90 | 0.00 | - | 5 | 5 | 207.79% |
| ZBH221216P00140000 | 2021-11-10 7:00AM EST | 140.00 | 15.15 | 22.80 | 24.70 | 0.00 | - | 2 | 19 | 89.16% |
| ZBH221216P00145000 | 2022-02-22 9:55AM EST | 145.00 | 26.79 | 25.10 | 29.40 | 0.00 | - | 1 | 0 | 77.03% |
| ZBH221216P00150000 | 2022-05-23 12:11PM EST | 150.00 | 31.13 | 43.40 | 46.10 | 0.00 | - | 5 | 3 | 231.43% |
| ZBH221216P00155000 | 2021-12-01 11:14AM EST | 155.00 | 35.15 | 29.50 | 33.10 | 0.00 | - | 2 | 28 | 0.00% |
| ZBH221216P00160000 | 2021-12-01 11:14AM EST | 160.00 | 39.15 | 33.50 | 36.60 | 0.00 | - | 2 | 9 | 0.00% |
| ZBH221216P00165000 | 2021-11-01 8:30AM EST | 165.00 | 30.20 | 47.50 | 50.80 | 0.00 | - | - | 1 | 142.41% |
| ZBH221216P00175000 | 2022-01-24 10:33AM EST | 175.00 | 56.00 | 53.60 | 55.60 | 0.00 | - | 3 | 3 | 0.00% |
| ZBH221216P00190000 | 2022-01-20 11:17AM EST | 190.00 | 64.92 | 67.50 | 71.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBH221216P00195000 | 2021-11-04 9:44AM EST | 195.00 | 55.10 | 72.50 | 76.90 | 0.00 | - | - | 1 | 137.70% |
