Deutsche Märkte geschlossen

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,23-1,29 (-1,13%)
Börsenschluss: 04:03PM EDT
113,23 -0,01 (-0,01%)
Nachbörse: 04:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220916C000850002022-07-20 10:18AM EDT85.0023.8026.8030.800.00-5169.63%
ZBH220916C001000002022-08-11 11:28AM EDT100.0016.6912.7015.100.00-1754.74%
ZBH220916C001050002022-08-12 3:22PM EDT105.009.058.909.70-3.93-30.28%23136.67%
ZBH220916C001100002022-08-19 3:25PM EDT110.004.894.805.30-1.11-18.50%50271827.95%
ZBH220916C001150002022-08-19 2:59PM EDT115.002.101.952.10-0.52-19.85%7916923.00%
ZBH220916C001200002022-08-19 2:40PM EDT120.000.650.550.75-0.45-40.91%651,30823.24%
ZBH220916C001250002022-08-19 2:38PM EDT125.000.200.100.25-0.70-77.78%110024.27%
ZBH220916C001300002022-08-02 9:32AM EDT130.000.400.000.250.00-11731.35%
ZBH220916C001350002022-08-18 10:18AM EDT135.000.100.000.150.00-110134.38%
ZBH220916C001400002022-08-01 10:20AM EDT140.000.200.002.000.00-306560.03%
ZBH220916C001450002022-07-01 9:30AM EDT145.000.100.002.450.00-16970.61%
ZBH220916C001500002022-06-29 2:31PM EDT150.000.250.001.250.00-283765.72%
ZBH220916C001550002022-05-02 12:42PM EDT155.001.150.150.700.00-2266.06%
ZBH220916C001600002022-04-20 3:59PM EDT160.002.630.000.750.00-71569.63%
ZBH220916C001650002022-02-25 11:35AM EDT165.001.150.052.450.00-1095.48%
ZBH220916C001700002022-04-20 3:59PM EDT170.001.700.000.750.00-1679.10%
ZBH220916C001750002022-02-25 3:35PM EDT175.000.700.250.900.00-1090.19%
ZBH220916C001800002022-08-18 10:20AM EDT180.000.050.001.350.00-1097.56%
ZBH220916C001850002022-08-18 10:18AM EDT185.000.05-1.150.00---113.57%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZBH220916P000550002022-07-22 3:30PM EDT55.000.200.000.200.00-1818114.84%
ZBH220916P000600002022-08-11 3:56PM EDT60.000.050.000.100.00-5693.75%
ZBH220916P000650002022-07-21 9:30AM EDT65.000.300.002.000.00-11136.23%
ZBH220916P000700002022-08-04 11:22AM EDT70.000.250.002.000.00-10120.95%
ZBH220916P000750002022-07-22 9:30AM EDT75.000.350.000.000.00-1125.00%
ZBH220916P000800002022-02-01 10:30AM EDT80.001.300.202.950.00-10105.32%
ZBH220916P000850002022-08-17 9:46AM EDT85.000.120.002.000.00-1180.05%
ZBH220916P000900002022-08-11 12:09PM EDT90.000.230.000.000.00-51225.00%
ZBH220916P000950002022-07-25 3:51PM EDT95.001.400.000.350.00-113142.09%
ZBH220916P001000002022-08-04 10:10AM EDT100.000.750.250.500.00-13635.25%
ZBH220916P001050002022-08-19 11:18AM EDT105.000.800.550.80+0.22+37.93%11,22528.78%
ZBH220916P001100002022-08-19 2:09PM EDT110.001.701.451.80+0.40+30.77%131,33925.60%
ZBH220916P001150002022-08-18 10:28AM EDT115.003.003.503.800.00-529822.44%
ZBH220916P001200002022-08-17 10:58AM EDT120.006.306.407.900.00-21527.42%
ZBH220916P001250002022-08-11 3:22PM EDT125.0010.5110.5013.100.00-1039.89%
ZBH220916P001300002022-05-20 11:01AM EDT130.0016.3426.6029.200.00-57137.27%
ZBH220916P001350002022-06-27 9:40AM EDT135.0026.5023.5027.500.00-1084.11%
ZBH220916P001550002022-04-05 9:59AM EDT155.0028.6030.6032.400.00--10.00%