Deutsche Märkte öffnen in 5 Stunden 2 Minuten

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,00+1,33 (+1,13%)
Börsenschluss: 04:03PM EST
119,00 +0,03 (+0,03%)
Nachbörse: 04:03PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216C000700002022-04-18 12:34PM EST70.0056.6546.3050.500.00-17183.79%
ZBH221216C000800002022-02-07 3:24PM EST80.0035.2542.5047.000.00-20230.57%
ZBH221216C000900002021-12-20 3:41PM EST90.0033.5834.1036.700.00-12193.09%
ZBH221216C000950002022-11-28 11:29AM EST95.0023.0822.6025.700.00-1855.66%
ZBH221216C001000002022-11-29 1:03PM EST100.0019.2018.1021.10+4.70+32.41%1560.35%
ZBH221216C001050002022-11-14 1:29PM EST105.0011.6713.5016.000.00-104950.34%
ZBH221216C001100002022-11-29 1:03PM EST110.009.708.6010.70+0.72+8.02%110250.29%
ZBH221216C001150002022-11-25 12:59PM EST115.005.605.305.900.00-29594435.23%
ZBH221216C001200002022-11-29 10:15AM EST120.001.902.152.40-0.10-5.00%247627.92%
ZBH221216C001250002022-11-29 3:41PM EST125.000.700.600.90+0.10+16.67%641728.47%
ZBH221216C001300002022-11-29 12:38PM EST130.000.160.100.70+0.06+60.00%242137.50%
ZBH221216C001350002022-11-28 12:49PM EST135.000.150.000.250.00-133837.11%
ZBH221216C001400002022-11-29 10:07AM EST140.000.250.000.60+0.12+92.31%17154.98%
ZBH221216C001450002022-09-23 8:59AM EST145.000.180.002.000.00-43172.31%
ZBH221216C001500002022-11-29 10:42AM EST150.000.100.000.65+0.05+100.00%32662.84%
ZBH221216C001550002022-06-22 9:07AM EST155.000.320.000.750.00-2171.68%
ZBH221216C001600002022-03-29 8:30AM EST160.002.300.000.000.00-3125.00%
ZBH221216C001650002022-05-10 9:59AM EST165.001.250.201.350.00-1297.85%
ZBH221216C001700002022-11-02 12:05PM EST170.000.200.002.050.00-13111.13%
ZBH221216C001750002022-11-10 3:09PM EST175.000.050.001.650.00-1772112.31%
ZBH221216C001800002022-11-02 12:06PM EST180.000.050.004.800.00-21152.91%
ZBH221216C001850002022-11-02 11:56AM EST185.000.100.004.800.00-212159.64%
ZBH221216C001900002022-11-03 9:05AM EST190.000.050.001.000.00-50129118.26%
ZBH221216C001950002021-11-10 7:00AM EST195.005.400.001.100.00-577125.49%
ZBH221216C002000002021-12-08 1:34PM EST200.001.400.052.600.00-158154.93%
ZBH221216C002100002021-11-10 7:00AM EST210.005.802.254.000.00-11203.00%
ZBH221216C002200002021-11-10 7:00AM EST220.002.801.953.800.00--1209.38%
ZBH221216C002300002021-10-29 9:21AM EST230.000.750.001.000.00-44154.79%
ZBH221216C002400002021-11-10 7:00AM EST240.001.950.902.750.00-11206.45%
ZBH221216C002500002021-11-19 10:14AM EST250.000.050.005.000.00-1012230.44%
ZBH221216C002600002021-11-10 7:00AM EST260.000.980.005.000.00-24238.87%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH221216P000550002022-09-16 9:25AM EST55.000.050.000.400.00-1014171.68%
ZBH221216P000600002022-08-30 11:06AM EST60.000.180.000.750.00-25170.51%
ZBH221216P000650002022-05-03 8:33AM EST65.000.700.401.150.00-212175.78%
ZBH221216P000700002022-07-27 9:05AM EST70.000.750.002.500.00-13175.54%
ZBH221216P000750002022-11-09 10:24AM EST75.000.100.001.950.00-1021147.41%
ZBH221216P000800002022-11-01 2:56PM EST80.000.300.000.150.00-12482.03%
ZBH221216P000850002022-11-11 10:18AM EST85.000.510.002.000.00-230114.94%
ZBH221216P000900002022-11-08 10:38AM EST90.000.890.002.000.00-12899.32%
ZBH221216P000950002022-11-28 2:23PM EST95.000.130.000.100.00-331052.05%
ZBH221216P001000002022-11-28 3:36PM EST100.000.150.000.150.00-42,23644.73%
ZBH221216P001050002022-11-22 12:48PM EST105.000.650.050.300.00-204139.50%
ZBH221216P001100002022-11-25 10:19AM EST110.000.580.450.600.00-110033.84%
ZBH221216P001150002022-11-29 3:05PM EST115.001.301.151.50-0.30-18.75%210030.76%
ZBH221216P001200002022-11-28 3:51PM EST120.003.772.853.400.00-22927.93%
ZBH221216P001250002022-10-19 11:23AM EST125.0016.609.1012.900.00-21172.71%
ZBH221216P001300002022-04-19 1:11PM EST130.0011.6017.6018.800.00-18111.35%
ZBH221216P001350002022-06-17 11:00AM EST135.0032.0029.9032.900.00-55207.79%
ZBH221216P001400002021-11-10 7:00AM EST140.0015.1522.8024.700.00-21989.16%
ZBH221216P001450002022-02-22 9:55AM EST145.0026.7925.1029.400.00-1077.03%
ZBH221216P001500002022-05-23 12:11PM EST150.0031.1343.4046.100.00-53231.43%
ZBH221216P001550002021-12-01 11:14AM EST155.0035.1529.5033.100.00-2280.00%
ZBH221216P001600002021-12-01 11:14AM EST160.0039.1533.5036.600.00-290.00%
ZBH221216P001650002021-11-01 8:30AM EST165.0030.2047.5050.800.00--1142.41%
ZBH221216P001750002022-01-24 10:33AM EST175.0056.0053.6055.600.00-330.00%
ZBH221216P001900002022-01-20 11:17AM EST190.0064.9267.5071.000.00-2050.00%
ZBH221216P001950002021-11-04 9:44AM EST195.0055.1072.5076.900.00--1137.70%