Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.012,05 -2.014,12 (-8,75%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220916C00085000 | 2022-07-20 10:18AM EDT | 85.00 | 23.80 | 26.80 | 30.80 | 0.00 | - | 5 | 1 | 69.63% |
| ZBH220916C00100000 | 2022-08-11 11:28AM EDT | 100.00 | 16.69 | 12.70 | 15.10 | 0.00 | - | 1 | 7 | 54.74% |
| ZBH220916C00105000 | 2022-08-12 3:22PM EDT | 105.00 | 9.05 | 8.90 | 9.70 | -3.93 | -30.28% | 2 | 31 | 36.67% |
| ZBH220916C00110000 | 2022-08-19 3:25PM EDT | 110.00 | 4.89 | 4.80 | 5.30 | -1.11 | -18.50% | 502 | 718 | 27.95% |
| ZBH220916C00115000 | 2022-08-19 2:59PM EDT | 115.00 | 2.10 | 1.95 | 2.10 | -0.52 | -19.85% | 79 | 169 | 23.00% |
| ZBH220916C00120000 | 2022-08-19 2:40PM EDT | 120.00 | 0.65 | 0.55 | 0.75 | -0.45 | -40.91% | 65 | 1,308 | 23.24% |
| ZBH220916C00125000 | 2022-08-19 2:38PM EDT | 125.00 | 0.20 | 0.10 | 0.25 | -0.70 | -77.78% | 1 | 100 | 24.27% |
| ZBH220916C00130000 | 2022-08-02 9:32AM EDT | 130.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 31.35% |
| ZBH220916C00135000 | 2022-08-18 10:18AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 34.38% |
| ZBH220916C00140000 | 2022-08-01 10:20AM EDT | 140.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 30 | 65 | 60.03% |
| ZBH220916C00145000 | 2022-07-01 9:30AM EDT | 145.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 1 | 69 | 70.61% |
| ZBH220916C00150000 | 2022-06-29 2:31PM EDT | 150.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 28 | 37 | 65.72% |
| ZBH220916C00155000 | 2022-05-02 12:42PM EDT | 155.00 | 1.15 | 0.15 | 0.70 | 0.00 | - | 2 | 2 | 66.06% |
| ZBH220916C00160000 | 2022-04-20 3:59PM EDT | 160.00 | 2.63 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 69.63% |
| ZBH220916C00165000 | 2022-02-25 11:35AM EDT | 165.00 | 1.15 | 0.05 | 2.45 | 0.00 | - | 1 | 0 | 95.48% |
| ZBH220916C00170000 | 2022-04-20 3:59PM EDT | 170.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 79.10% |
| ZBH220916C00175000 | 2022-02-25 3:35PM EDT | 175.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 1 | 0 | 90.19% |
| ZBH220916C00180000 | 2022-08-18 10:20AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 97.56% |
| ZBH220916C00185000 | 2022-08-18 10:18AM EDT | 185.00 | 0.05 | - | 1.15 | 0.00 | - | - | - | 113.57% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220916P00055000 | 2022-07-22 3:30PM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 18 | 18 | 114.84% |
| ZBH220916P00060000 | 2022-08-11 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 93.75% |
| ZBH220916P00065000 | 2022-07-21 9:30AM EDT | 65.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 136.23% |
| ZBH220916P00070000 | 2022-08-04 11:22AM EDT | 70.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 120.95% |
| ZBH220916P00075000 | 2022-07-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZBH220916P00080000 | 2022-02-01 10:30AM EDT | 80.00 | 1.30 | 0.20 | 2.95 | 0.00 | - | 1 | 0 | 105.32% |
| ZBH220916P00085000 | 2022-08-17 9:46AM EDT | 85.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 80.05% |
| ZBH220916P00090000 | 2022-08-11 12:09PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| ZBH220916P00095000 | 2022-07-25 3:51PM EDT | 95.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 131 | 42.09% |
| ZBH220916P00100000 | 2022-08-04 10:10AM EDT | 100.00 | 0.75 | 0.25 | 0.50 | 0.00 | - | 1 | 36 | 35.25% |
| ZBH220916P00105000 | 2022-08-19 11:18AM EDT | 105.00 | 0.80 | 0.55 | 0.80 | +0.22 | +37.93% | 1 | 1,225 | 28.78% |
| ZBH220916P00110000 | 2022-08-19 2:09PM EDT | 110.00 | 1.70 | 1.45 | 1.80 | +0.40 | +30.77% | 13 | 1,339 | 25.60% |
| ZBH220916P00115000 | 2022-08-18 10:28AM EDT | 115.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 5 | 298 | 22.44% |
| ZBH220916P00120000 | 2022-08-17 10:58AM EDT | 120.00 | 6.30 | 6.40 | 7.90 | 0.00 | - | 2 | 15 | 27.42% |
| ZBH220916P00125000 | 2022-08-11 3:22PM EDT | 125.00 | 10.51 | 10.50 | 13.10 | 0.00 | - | 1 | 0 | 39.89% |
| ZBH220916P00130000 | 2022-05-20 11:01AM EDT | 130.00 | 16.34 | 26.60 | 29.20 | 0.00 | - | 5 | 7 | 137.27% |
| ZBH220916P00135000 | 2022-06-27 9:40AM EDT | 135.00 | 26.50 | 23.50 | 27.50 | 0.00 | - | 1 | 0 | 84.11% |
| ZBH220916P00155000 | 2022-04-05 9:59AM EDT | 155.00 | 28.60 | 30.60 | 32.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
