Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,69 +484,28 (+1,20%) Bitcoin EUR
51.782,40 +2.559,71 (+5,20%) XRP EUR
0,49 +0,01 (+2,50%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,07 +62,65 (+1,16%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-09-05 1:37PM EDT | 90.00 | 16.50 | 15.20 | 15.50 | 0.00 | - | 2 | 2 | 63.72% |
| ZBH240920C00100000 | 2024-09-06 3:14PM EDT | 100.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 8 | 21 | 36.43% |
| ZBH240920C00105000 | 2024-09-09 2:42PM EDT | 105.00 | 2.20 | 1.80 | 1.95 | +0.15 | +7.32% | 146 | 427 | 26.59% |
| ZBH240920C00110000 | 2024-09-09 2:54PM EDT | 110.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 896 | 935 | 24.66% |
| ZBH240920C00115000 | 2024-09-06 3:33PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 75 | 972 | 48.90% |
| ZBH240920C00120000 | 2024-09-05 1:08PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 37 | 727 | 52.44% |
| ZBH240920C00125000 | 2024-09-05 9:38AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 797 | 44.73% |
| ZBH240920C00130000 | 2024-09-05 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 122 | 53.13% |
| ZBH240920C00135000 | 2024-08-26 3:21PM EDT | 135.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 75 | 75.00% |
| ZBH240920C00140000 | 2024-08-30 3:27PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 62.89% |
| ZBH240920C00145000 | 2024-08-23 12:26PM EDT | 145.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 63 | 69.53% |
| ZBH240920C00150000 | 2024-07-30 10:15AM EDT | 150.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 110.74% |
| ZBH240920C00155000 | 2024-07-15 3:39PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 118.75% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 158.20% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 106.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00080000 | 2024-07-15 11:02AM EDT | 80.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 100.29% |
| ZBH240920P00085000 | 2024-08-06 2:48PM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 75.49% |
| ZBH240920P00090000 | 2024-09-06 12:48PM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 59.67% |
| ZBH240920P00095000 | 2024-09-06 9:30AM EDT | 95.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 356 | 40.43% |
| ZBH240920P00100000 | 2024-09-09 2:36PM EDT | 100.00 | 0.35 | 0.30 | 0.40 | -0.15 | -32.61% | 9 | 6,120 | 26.07% |
| ZBH240920P00105000 | 2024-09-09 3:09PM EDT | 105.00 | 1.55 | 1.50 | 1.65 | -0.40 | -20.51% | 21 | 711 | 20.83% |
| ZBH240920P00110000 | 2024-09-09 1:48PM EDT | 110.00 | 4.10 | 4.90 | 5.20 | -1.30 | -24.07% | 8 | 1,705 | 16.02% |
| ZBH240920P00115000 | 2024-09-06 9:53AM EDT | 115.00 | 10.50 | 9.80 | 10.40 | 0.00 | - | 4 | 1,176 | 36.33% |
| ZBH240920P00120000 | 2024-08-20 10:53AM EDT | 120.00 | 8.00 | 14.70 | 15.00 | 0.00 | - | 10 | 7 | 0.00% |
| ZBH240920P00125000 | 2024-08-23 10:04AM EDT | 125.00 | 10.70 | 19.80 | 20.40 | 0.00 | - | 1 | 2 | 59.28% |
| ZBH240920P00130000 | 2024-08-23 10:04AM EDT | 130.00 | 15.70 | 24.70 | 25.10 | 0.00 | - | 1 | 3 | 0.00% |
| ZBH240920P00135000 | 2024-08-29 3:49PM EDT | 135.00 | 20.43 | 27.80 | 30.80 | 0.00 | - | 1 | 1 | 95.61% |
| ZBH240920P00140000 | 2024-08-29 3:49PM EDT | 140.00 | 25.45 | 33.10 | 36.60 | 0.00 | - | 2 | 0 | 128.86% |
