Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,03+1,48 (+1,34%)
Ab 11:43AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH250117C000750002023-11-17 4:20PM EDT75.0042.1545.5050.500.00-22100.65%
ZBH250117C000800002024-06-18 12:54PM EDT80.0029.2032.3035.700.00--254.58%
ZBH250117C000900002024-07-16 12:17PM EDT90.0020.8025.1026.400.00-11244.50%
ZBH250117C001000002024-07-05 3:37PM EDT100.0013.9016.6018.100.00-4937.69%
ZBH250117C001050002024-06-28 3:03PM EDT105.0010.5014.0014.500.00-11435.31%
ZBH250117C001100002024-07-02 9:34AM EDT110.006.7010.8011.300.00-14633.31%
ZBH250117C001150002024-07-22 1:36PM EDT115.006.507.908.300.00-102530.85%
ZBH250117C001200002024-07-15 10:05AM EDT120.003.665.606.000.00-214129.40%
ZBH250117C001250002024-07-24 9:56AM EDT125.003.403.904.300.00-212128.60%
ZBH250117C001300002024-07-18 10:48AM EDT130.002.702.603.000.00-133727.95%
ZBH250117C001350002024-07-24 2:06PM EDT135.001.551.752.050.00-39727.47%
ZBH250117C001400002024-07-18 12:59PM EDT140.001.201.051.400.00-317927.25%
ZBH250117C001450002024-06-25 9:53AM EDT145.000.550.600.950.00-13727.12%
ZBH250117C001500002024-06-17 1:25PM EDT150.000.290.100.750.00-120628.05%
ZBH250117C001550002024-05-30 9:57AM EDT155.000.530.051.550.00-112936.24%
ZBH250117C001600002024-06-04 10:27AM EDT160.000.250.001.650.00-13839.30%
ZBH250117C001650002024-04-11 3:52PM EDT165.001.950.350.650.00-1733.64%
ZBH250117C001700002024-04-29 2:28PM EDT170.000.550.050.750.00-1236.65%
ZBH250117C001750002023-12-13 10:48AM EDT175.001.000.951.300.00-4643.40%
ZBH250117C001800002023-11-22 10:53AM EDT180.000.600.750.950.00-2542.36%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH250117P000550002024-06-27 11:18AM EDT55.000.050.000.600.00-102253.17%
ZBH250117P000600002024-01-05 2:51PM EDT60.000.400.001.500.00-11956.30%
ZBH250117P000650002023-10-26 2:29PM EDT65.002.050.252.200.00--056.13%
ZBH250117P000700002024-06-27 12:57PM EDT70.000.380.100.750.00-6944.29%
ZBH250117P000750002024-07-01 1:32PM EDT75.000.630.200.950.00-16541.09%
ZBH250117P000800002024-06-06 10:09AM EDT80.000.650.450.900.00-505135.23%
ZBH250117P000850002024-07-16 10:59AM EDT85.001.120.851.100.00-21,66331.84%
ZBH250117P000900002024-07-12 1:58PM EDT90.001.451.351.550.00-34829.76%
ZBH250117P000950002024-07-23 12:38PM EDT95.002.251.952.150.00-17627.64%
ZBH250117P001000002024-07-08 10:56AM EDT100.004.002.853.100.00-17126.07%
ZBH250117P001050002024-07-23 12:38PM EDT105.004.704.004.400.00-837624.56%
ZBH250117P001100002024-07-23 2:44PM EDT110.006.505.706.000.00-217122.63%
ZBH250117P001150002024-07-10 12:51PM EDT115.0011.027.908.900.00-221523.25%
ZBH250117P001200002024-06-17 9:30AM EDT120.0014.700.000.000.00-11330.00%
ZBH250117P001250002024-07-01 9:39AM EDT125.0017.1514.1015.000.00-41620.04%
ZBH250117P001300002024-06-28 9:43AM EDT130.0021.0016.8018.700.00-4017.15%
ZBH250117P001350002024-07-10 12:51PM EDT135.0028.4122.1023.700.00-2020.14%
ZBH250117P001400002023-11-14 11:11AM EDT140.0031.1020.1023.600.00-110.00%
ZBH250117P001500002024-04-11 3:52PM EDT150.0022.9326.8030.700.00--00.00%
ZBH250117P001550002024-04-11 3:52PM EDT155.0026.9931.8035.600.00--00.00%