Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.969,24 +1.775,81 (+3,40%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250321C00085000 | 2024-08-09 10:06AM EDT | 85.00 | 27.20 | 22.20 | 23.90 | 0.00 | - | - | 1 | 36.00% |
| ZBH250321C00090000 | 2024-08-16 12:50PM EDT | 90.00 | 24.90 | 19.00 | 21.70 | 0.00 | - | 1 | 1 | 42.26% |
| ZBH250321C00100000 | 2024-08-30 3:55PM EDT | 100.00 | 20.50 | 12.30 | 13.20 | 0.00 | - | 1 | 6 | 33.01% |
| ZBH250321C00105000 | 2024-09-05 11:34AM EDT | 105.00 | 9.30 | 9.20 | 9.60 | 0.00 | - | 8 | 10 | 29.58% |
| ZBH250321C00110000 | 2024-09-13 2:54PM EDT | 110.00 | 6.80 | 6.10 | 7.00 | +0.80 | +13.33% | 1 | 41 | 28.21% |
| ZBH250321C00115000 | 2024-09-13 9:52AM EDT | 115.00 | 4.80 | 4.50 | 4.90 | +0.70 | +17.07% | 1 | 39 | 27.04% |
| ZBH250321C00120000 | 2024-09-13 2:54PM EDT | 120.00 | 3.20 | 2.95 | 3.30 | -4.50 | -58.44% | 1 | 25 | 26.09% |
| ZBH250321C00125000 | 2024-09-03 11:39AM EDT | 125.00 | 5.50 | 1.30 | 2.20 | 0.00 | - | 14 | 19 | 25.60% |
| ZBH250321C00130000 | 2024-09-13 9:52AM EDT | 130.00 | 1.25 | 0.75 | 1.45 | +0.20 | +19.05% | 1 | 2 | 25.34% |
| ZBH250321C00135000 | 2024-08-30 3:27PM EDT | 135.00 | 2.35 | 0.60 | 0.95 | 0.00 | - | 3 | 3 | 25.23% |
| ZBH250321C00140000 | 2024-09-13 9:30AM EDT | 140.00 | 0.52 | 0.30 | 0.65 | -1.23 | -70.29% | 1 | 1 | 25.50% |
| ZBH250321C00150000 | 2024-07-25 10:15AM EDT | 150.00 | 1.20 | 0.40 | 1.80 | 0.00 | - | 1 | 1 | 38.62% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250321P00070000 | 2024-09-05 11:21AM EDT | 70.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | - | 1 | 41.04% |
| ZBH250321P00080000 | 2024-08-19 10:43AM EDT | 80.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 1 | 4 | 32.74% |
| ZBH250321P00085000 | 2024-09-05 1:36PM EDT | 85.00 | 1.65 | 0.70 | 1.65 | 0.00 | - | - | 0 | 30.35% |
| ZBH250321P00090000 | 2024-09-10 10:10AM EDT | 90.00 | 2.50 | 1.00 | 2.30 | 0.00 | - | 1 | 17 | 28.20% |
| ZBH250321P00095000 | 2024-09-11 10:04AM EDT | 95.00 | 3.70 | 2.80 | 3.20 | 0.00 | - | 3 | 8 | 26.13% |
| ZBH250321P00100000 | 2024-09-06 12:48PM EDT | 100.00 | 5.20 | 4.10 | 4.60 | 0.00 | - | 8 | 18 | 24.73% |
| ZBH250321P00105000 | 2024-09-12 11:08AM EDT | 105.00 | 6.90 | 5.80 | 6.50 | 0.00 | - | 1 | 24 | 23.49% |
| ZBH250321P00110000 | 2024-09-09 2:35PM EDT | 110.00 | 9.00 | 8.30 | 9.60 | 0.00 | - | 1 | 103 | 24.48% |
| ZBH250321P00115000 | 2024-09-04 1:03PM EDT | 115.00 | 7.20 | 11.20 | 12.90 | 0.00 | - | - | 20 | 24.49% |
| ZBH250321P00125000 | 2024-08-05 9:54AM EDT | 125.00 | 19.62 | 11.90 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
