Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.052,99 -1.180,44 (-3,66%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220218C00110000 | 2022-01-21 3:15PM EST | 110.00 | 13.61 | 11.50 | 14.70 | -3.89 | -22.23% | 1 | 4 | 52.61% |
| ZBH220218C00120000 | 2022-01-21 3:15PM EST | 120.00 | 6.36 | 4.50 | 7.20 | -1.03 | -13.94% | 41 | 23 | 44.42% |
| ZBH220218C00125000 | 2022-01-21 2:02PM EST | 125.00 | 4.07 | 2.00 | 4.70 | -1.63 | -28.60% | 65 | 1,097 | 43.57% |
| ZBH220218C00130000 | 2022-01-21 1:30PM EST | 130.00 | 2.41 | 0.00 | 2.95 | -0.59 | -19.67% | 19 | 166 | 43.47% |
| ZBH220218C00135000 | 2022-01-21 12:25PM EST | 135.00 | 1.48 | 0.25 | 2.45 | +0.39 | +35.78% | 5 | 377 | 50.05% |
| ZBH220218C00140000 | 2022-01-21 3:52PM EST | 140.00 | 0.75 | 0.40 | 0.85 | -0.05 | -6.25% | 1,064 | 146 | 41.31% |
| ZBH220218C00145000 | 2022-01-21 3:20PM EST | 145.00 | 0.45 | 0.10 | 1.00 | -0.01 | -2.17% | 19 | 54 | 50.88% |
| ZBH220218C00150000 | 2022-01-19 9:46AM EST | 150.00 | 0.62 | 0.10 | 1.25 | 0.00 | - | 2 | 34 | 52.34% |
| ZBH220218C00155000 | 2022-01-06 2:24PM EST | 155.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 83.15% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220218P00070000 | 2022-01-10 11:59AM EST | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 171.97% |
| ZBH220218P00075000 | 2022-01-19 10:12AM EST | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 154.98% |
| ZBH220218P00080000 | 2022-01-19 10:12AM EST | 80.00 | 0.25 | - | 0.30 | 0.00 | - | - | 0 | 85.45% |
| ZBH220218P00095000 | 2022-01-21 10:46AM EST | 95.00 | 0.50 | 0.05 | 2.00 | -0.61 | -54.95% | 1 | 1 | 73.29% |
| ZBH220218P00100000 | 2022-01-21 9:49AM EST | 100.00 | 0.75 | 0.30 | 0.80 | -1.05 | -58.33% | 6 | 2 | 52.54% |
| ZBH220218P00105000 | 2022-01-21 3:08PM EST | 105.00 | 1.15 | 0.20 | 2.40 | +0.45 | +64.29% | 1 | 16 | 54.64% |
| ZBH220218P00110000 | 2022-01-21 11:22AM EST | 110.00 | 1.30 | 0.25 | 1.95 | 0.00 | - | 15 | 60 | 50.37% |
| ZBH220218P00115000 | 2022-01-21 2:28PM EST | 115.00 | 2.85 | 0.00 | 3.20 | +1.35 | +90.00% | 714 | 140 | 48.63% |
| ZBH220218P00120000 | 2022-01-21 3:19PM EST | 120.00 | 4.43 | 2.00 | 4.80 | +1.48 | +50.17% | 134 | 121 | 45.51% |
| ZBH220218P00125000 | 2022-01-21 3:48PM EST | 125.00 | 5.70 | 5.50 | 7.20 | +1.40 | +32.56% | 128 | 197 | 43.87% |
| ZBH220218P00130000 | 2022-01-21 3:28PM EST | 130.00 | 10.35 | 7.50 | 10.40 | +3.20 | +44.76% | 12 | 95 | 43.40% |
| ZBH220218P00135000 | 2022-01-21 3:33PM EST | 135.00 | 13.71 | 11.50 | 14.90 | +2.66 | +24.07% | 2 | 37 | 49.95% |
| ZBH220218P00145000 | 2022-01-14 12:22PM EST | 145.00 | 19.50 | 20.50 | 24.80 | 0.00 | - | 1 | 6 | 67.11% |
| ZBH220218P00155000 | 2021-12-17 3:46PM EST | 155.00 | 34.65 | 30.10 | 32.50 | 0.00 | - | 3 | 3 | 36.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
