Deutsche Märkte öffnen in 1 Stunde 10 Minute
Nikkei 225
36.871,23 +1.251,46 (+3,51%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.742,39 +1.696,93 (+3,32%) XRP EUR
0,49 +0,00 (+1,02%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-09-05 1:37PM EDT | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240920C00100000 | 2024-09-06 3:14PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZBH240920C00105000 | 2024-09-11 3:50PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ZBH240920C00110000 | 2024-09-11 3:09PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| ZBH240920C00115000 | 2024-09-11 3:25PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBH240920C00120000 | 2024-09-10 1:05PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBH240920C00125000 | 2024-09-05 9:38AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ZBH240920C00130000 | 2024-09-05 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ZBH240920C00135000 | 2024-08-26 3:21PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBH240920C00140000 | 2024-08-30 3:27PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZBH240920C00145000 | 2024-08-23 12:26PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZBH240920C00150000 | 2024-07-30 10:15AM EDT | 150.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 127.15% |
| ZBH240920C00155000 | 2024-07-15 3:39PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 136.23% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 181.74% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 121.88% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00080000 | 2024-07-15 11:02AM EDT | 80.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 116.70% |
| ZBH240920P00085000 | 2024-08-06 2:48PM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 88.09% |
| ZBH240920P00090000 | 2024-09-06 12:48PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH240920P00095000 | 2024-09-06 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH240920P00100000 | 2024-09-11 2:56PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZBH240920P00105000 | 2024-09-11 3:53PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ZBH240920P00110000 | 2024-09-10 3:05PM EDT | 110.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00115000 | 2024-09-06 9:53AM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBH240920P00120000 | 2024-08-20 10:53AM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZBH240920P00125000 | 2024-08-23 10:04AM EDT | 125.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00130000 | 2024-08-23 10:04AM EDT | 130.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00135000 | 2024-08-29 3:49PM EDT | 135.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240920P00140000 | 2024-08-29 3:49PM EDT | 140.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
