Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,83-0,82 (-0,68%)
Börsenschluss: 04:04PM EDT
120,00 +0,17 (+0,14%)
Nachbörse: 04:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220617C000850002022-03-24 11:05AM EDT85.0040.0039.8043.500.00-11207.69%
ZBH220617C001000002022-02-28 4:32PM EDT100.0028.6024.1027.000.00-10131.01%
ZBH220617C001100002022-05-26 9:30AM EDT110.0010.4710.3011.400.00-12246.90%
ZBH220617C001150002022-05-19 3:49PM EDT115.005.476.206.700.00-5834.74%
ZBH220617C001200002022-05-27 3:49PM EDT120.003.002.903.60-1.01-25.19%2682,11232.91%
ZBH220617C001250002022-05-27 3:31PM EDT125.001.101.001.40-0.70-38.89%433229.52%
ZBH220617C001300002022-05-27 3:38PM EDT130.000.400.150.45-0.17-29.82%441,13828.57%
ZBH220617C001350002022-05-27 11:09AM EDT135.000.150.100.650.00-123941.41%
ZBH220617C001400002022-05-23 1:53PM EDT140.000.150.000.750.00-34151.98%
ZBH220617C001450002022-04-22 3:21PM EDT145.001.000.000.550.00-22455.76%
ZBH220617C001500002022-04-20 11:40AM EDT150.000.950.000.700.00-71057.32%
ZBH220617C001550002022-02-28 1:40PM EDT155.001.030.101.150.00-1071.83%
ZBH220617C001600002022-05-03 9:46AM EDT160.000.050.000.800.00-7771.68%
ZBH220617C001650002022-04-20 10:28AM EDT165.000.300.000.750.00-11276.66%
ZBH220617C001700002022-01-18 12:00PM EDT170.000.670.001.250.00-12590.63%
ZBH220617C001750002022-01-05 2:01PM EDT175.000.650.000.750.00-1287.60%
ZBH220617C001800002022-01-04 12:44PM EDT180.004.500.004.800.00-33139.11%
ZBH220617C001850002021-11-24 1:19PM EDT185.000.650.001.650.00-4858113.04%
ZBH220617C001900002021-11-10 4:10PM EDT190.000.600.004.200.00--2146.12%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220617P000650002022-01-25 12:53PM EDT65.000.600.002.250.00-19177.44%
ZBH220617P000700002022-03-16 9:59AM EDT70.000.900.003.000.00-17171.00%
ZBH220617P000750002022-03-16 11:33AM EDT75.000.500.100.450.00-21106.64%
ZBH220617P000800002022-03-16 11:28AM EDT80.000.700.004.800.00-31156.10%
ZBH220617P000850002022-02-07 10:37AM EDT85.001.050.201.250.00-1099.46%
ZBH220617P000900002022-02-11 3:39PM EDT90.001.901.052.900.00-100113.62%
ZBH220617P000950002022-02-18 4:36PM EDT95.002.001.102.800.00-3097.41%
ZBH220617P001000002022-05-20 2:47PM EDT100.000.750.200.700.00-1653.37%
ZBH220617P001050002022-05-24 1:47PM EDT105.000.750.350.750.00-156748.15%
ZBH220617P001100002022-05-27 3:16PM EDT110.000.850.650.95-0.05-5.56%2861,93838.55%
ZBH220617P001150002022-05-27 3:00PM EDT115.001.801.502.05-0.20-10.00%71,35136.60%
ZBH220617P001200002022-05-27 2:07PM EDT120.003.453.003.80-3.25-48.51%34533.18%
ZBH220617P001250002022-05-23 3:19PM EDT125.006.406.207.100.00-23834.96%
ZBH220617P001300002022-05-25 2:43PM EDT130.0011.909.7011.200.00-43537.31%
ZBH220617P001350002022-03-30 3:25PM EDT135.0010.3014.0016.900.00-10257.10%
ZBH220617P001400002022-01-12 3:12PM EDT140.0018.3424.7025.800.00-528105.14%
ZBH220617P001450002022-02-23 4:26PM EDT145.0023.8423.6024.600.00-400.00%
ZBH220617P001500002022-01-11 3:11PM EDT150.0023.5731.5033.300.00-5992.31%
ZBH220617P001550002022-03-22 11:57AM EDT155.0034.9021.5023.000.00--10.00%
ZBH220617P001750002022-01-21 1:06PM EDT175.0052.1052.8055.900.00-2299.41%
ZBH220617P001900002021-11-01 3:21PM EDT190.0045.3068.1071.500.00--1130.91%