Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
122,54-0,50 (-0,41%)
Börsenschluss: 04:03PM EST
122,47 -0,07 (-0,06%)
Nachbörse: 05:17PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220218C001100002022-01-21 3:15PM EST110.0013.6111.5014.70-3.89-22.23%1452.61%
ZBH220218C001200002022-01-21 3:15PM EST120.006.364.507.20-1.03-13.94%412344.42%
ZBH220218C001250002022-01-21 2:02PM EST125.004.072.004.70-1.63-28.60%651,09743.57%
ZBH220218C001300002022-01-21 1:30PM EST130.002.410.002.95-0.59-19.67%1916643.47%
ZBH220218C001350002022-01-21 12:25PM EST135.001.480.252.45+0.39+35.78%537750.05%
ZBH220218C001400002022-01-21 3:52PM EST140.000.750.400.85-0.05-6.25%1,06414641.31%
ZBH220218C001450002022-01-21 3:20PM EST145.000.450.101.00-0.01-2.17%195450.88%
ZBH220218C001500002022-01-19 9:46AM EST150.000.620.101.250.00-23452.34%
ZBH220218C001550002022-01-06 2:24PM EST155.000.400.004.800.00-1283.15%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220218P000700002022-01-10 11:59AM EST70.000.100.004.800.00-24171.97%
ZBH220218P000750002022-01-19 10:12AM EST75.000.150.004.800.00-26154.98%
ZBH220218P000800002022-01-19 10:12AM EST80.000.25-0.300.00--085.45%
ZBH220218P000950002022-01-21 10:46AM EST95.000.500.052.00-0.61-54.95%1173.29%
ZBH220218P001000002022-01-21 9:49AM EST100.000.750.300.80-1.05-58.33%6252.54%
ZBH220218P001050002022-01-21 3:08PM EST105.001.150.202.40+0.45+64.29%11654.64%
ZBH220218P001100002022-01-21 11:22AM EST110.001.300.251.950.00-156050.37%
ZBH220218P001150002022-01-21 2:28PM EST115.002.850.003.20+1.35+90.00%71414048.63%
ZBH220218P001200002022-01-21 3:19PM EST120.004.432.004.80+1.48+50.17%13412145.51%
ZBH220218P001250002022-01-21 3:48PM EST125.005.705.507.20+1.40+32.56%12819743.87%
ZBH220218P001300002022-01-21 3:28PM EST130.0010.357.5010.40+3.20+44.76%129543.40%
ZBH220218P001350002022-01-21 3:33PM EST135.0013.7111.5014.90+2.66+24.07%23749.95%
ZBH220218P001450002022-01-14 12:22PM EST145.0019.5020.5024.800.00-1667.11%
ZBH220218P001550002021-12-17 3:46PM EST155.0034.6530.1032.500.00-3336.52%