Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,22+2,22 (+1,93%)
Börsenschluss: 04:04PM EDT
117,20 -0,02 (-0,02%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220819C001000002022-07-14 1:28PM EDT100.005.2413.3016.400.00--150.00%
ZBH220819C001050002022-08-01 1:49PM EDT105.006.278.9011.300.00--2080.00%
ZBH220819C001100002022-08-11 2:13PM EDT110.005.703.806.50+0.60+11.76%11,3870.00%
ZBH220819C001150002022-08-11 11:28AM EDT115.002.581.701.95+1.08+72.00%12340.00%
ZBH220819C001200002022-08-11 10:16AM EDT120.000.500.250.40+0.30+150.00%130320.80%
ZBH220819C001250002022-08-11 12:09PM EDT125.000.100.050.10-0.15-60.00%124028.32%
ZBH220819C001300002022-08-05 9:40AM EDT130.000.100.001.600.00--1768.02%
ZBH220819C001550002022-08-02 2:41PM EDT155.000.050.000.750.00-11116.99%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220819P000800002022-08-08 9:30AM EDT80.000.010.001.750.00--2192.58%
ZBH220819P000850002022-07-27 9:39AM EDT85.000.200.002.050.00--10174.51%
ZBH220819P000900002022-08-03 3:31PM EDT90.000.830.000.900.00-115122.75%
ZBH220819P000950002022-08-08 3:06PM EDT95.000.090.000.250.00-1211979.49%
ZBH220819P001000002022-08-11 11:03AM EDT100.000.030.000.10-0.07-70.00%1,0111,18754.30%
ZBH220819P001050002022-08-10 10:29AM EDT105.000.200.000.20-0.18-47.37%30055850.98%
ZBH220819P001100002022-08-11 11:12AM EDT110.000.300.350.45-0.80-72.73%1024241.70%
ZBH220819P001150002022-08-11 12:42PM EDT115.001.201.451.70-2.00-62.50%14841.55%
ZBH220819P001200002022-08-03 3:31PM EDT120.005.583.405.400.00-1458.79%