Deutsche Märkte schließen in 6 Stunden 59 Minuten
DAX
18.710,72 -15,36 (-0,08%) Euro Stoxx 50
4.846,88 -13,90 (-0,29%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.596,00 +3,60 (+0,14%) EUR/USD
1,1135 +0,0017 (+0,16%) Bitcoin EUR
54.074,52 +1.386,64 (+2,63%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620C00080000 | 2024-09-05 1:56PM EDT | 80.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBH250620C00085000 | 2024-06-18 3:54PM EDT | 85.00 | 28.13 | 30.60 | 32.70 | 0.00 | - | - | 3 | 58.70% |
| ZBH250620C00090000 | 2024-08-30 10:30AM EDT | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250620C00095000 | 2024-07-31 11:13AM EDT | 95.00 | 24.09 | 23.90 | 27.50 | 0.00 | - | 1 | 1 | 56.68% |
| ZBH250620C00100000 | 2024-09-05 9:37AM EDT | 100.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250620C00105000 | 2024-09-12 12:45PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250620C00110000 | 2024-09-16 11:40AM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZBH250620C00115000 | 2024-08-01 10:51AM EDT | 115.00 | 10.60 | 9.80 | 12.30 | 0.00 | - | 2 | 12 | 42.75% |
| ZBH250620C00120000 | 2024-09-05 10:25AM EDT | 120.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ZBH250620C00125000 | 2024-09-05 2:06PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZBH250620C00130000 | 2024-08-22 2:22PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZBH250620C00135000 | 2024-08-13 3:30PM EDT | 135.00 | 2.83 | 1.25 | 1.60 | 0.00 | - | 40 | 43 | 24.21% |
| ZBH250620C00140000 | 2024-08-30 3:37PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBH250620C00145000 | 2024-08-20 2:53PM EDT | 145.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH250620C00150000 | 2024-09-03 1:58PM EDT | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZBH250620C00160000 | 2024-09-03 1:58PM EDT | 160.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620P00055000 | 2024-07-31 9:57AM EDT | 55.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 25 | 42.19% |
| ZBH250620P00075000 | 2024-09-05 10:13AM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBH250620P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZBH250620P00085000 | 2024-08-27 11:24AM EDT | 85.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH250620P00090000 | 2024-08-23 1:20PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZBH250620P00095000 | 2024-09-05 11:40AM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZBH250620P00100000 | 2024-09-17 10:56AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZBH250620P00105000 | 2024-09-03 10:34AM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZBH250620P00110000 | 2024-09-04 12:26PM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBH250620P00115000 | 2024-09-04 11:47AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZBH250620P00120000 | 2024-09-17 10:59AM EDT | 120.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH250620P00140000 | 2024-06-27 11:52AM EDT | 140.00 | 32.10 | 27.30 | 30.40 | 0.00 | - | 1 | 0 | 0.00% |
