Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
26.865,25 -336,87 (-1,24%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216C00090000 | 2021-12-20 4:41PM EDT | 90.00 | 33.58 | 40.60 | 43.10 | 0.00 | - | 1 | 2 | 78.67% |
| ZBH221216C00095000 | 2021-11-26 11:54AM EDT | 95.00 | 36.80 | 33.60 | 36.40 | 0.00 | - | 1 | 2 | 64.10% |
| ZBH221216C00100000 | 2021-12-27 10:39AM EDT | 100.00 | 31.50 | 33.30 | 34.70 | 0.00 | - | 2 | 87 | 70.47% |
| ZBH221216C00105000 | 2021-12-13 12:35PM EDT | 105.00 | 27.84 | 28.10 | 30.90 | 0.00 | - | 2 | 11 | 64.28% |
| ZBH221216C00110000 | 2022-01-05 2:51PM EDT | 110.00 | 28.15 | 24.50 | 27.10 | +4.15 | +17.29% | 8 | 2 | 60.53% |
| ZBH221216C00115000 | 2022-01-04 11:18AM EDT | 115.00 | 22.40 | 21.00 | 23.70 | 0.00 | - | 1 | 4 | 57.23% |
| ZBH221216C00120000 | 2022-01-03 4:57PM EDT | 120.00 | 19.10 | 18.10 | 20.60 | 0.00 | - | 1 | 10 | 54.85% |
| ZBH221216C00125000 | 2022-01-05 3:41PM EDT | 125.00 | 17.70 | 15.10 | 17.60 | +1.30 | +7.93% | 3 | 23 | 52.00% |
| ZBH221216C00130000 | 2022-01-05 4:33PM EDT | 130.00 | 14.00 | 12.60 | 15.00 | +0.80 | +6.06% | 8 | 39 | 53.29% |
| ZBH221216C00135000 | 2022-01-05 3:34PM EDT | 135.00 | 12.70 | 10.20 | 12.70 | +1.20 | +10.43% | 4 | 38 | 51.40% |
| ZBH221216C00140000 | 2021-12-31 10:52AM EDT | 140.00 | 9.16 | 9.00 | 10.70 | 0.00 | - | 2 | 731 | 49.84% |
| ZBH221216C00145000 | 2022-01-05 4:00PM EDT | 145.00 | 8.00 | 6.40 | 8.90 | +0.75 | +10.34% | 4 | 619 | 48.31% |
| ZBH221216C00150000 | 2022-01-03 3:44PM EDT | 150.00 | 6.50 | 4.50 | 7.40 | 0.00 | - | 1 | 246 | 47.14% |
| ZBH221216C00155000 | 2021-12-27 12:14PM EDT | 155.00 | 5.00 | 3.10 | 6.10 | 0.00 | - | 3 | 95 | 46.06% |
| ZBH221216C00160000 | 2022-01-05 1:15PM EDT | 160.00 | 4.40 | 2.00 | 5.00 | +1.40 | +46.67% | 1 | 11 | 45.12% |
| ZBH221216C00165000 | 2021-11-17 4:33PM EDT | 165.00 | 5.80 | 1.90 | 3.40 | 0.00 | - | 2 | 33 | 41.60% |
| ZBH221216C00170000 | 2021-11-26 11:00AM EDT | 170.00 | 4.10 | 2.20 | 4.80 | 0.00 | - | 1 | 59 | 49.51% |
| ZBH221216C00175000 | 2021-12-20 2:31PM EDT | 175.00 | 2.00 | 2.00 | 2.70 | 0.00 | - | 1 | 2 | 43.07% |
| ZBH221216C00180000 | 2021-12-10 1:02PM EDT | 180.00 | 1.57 | 0.00 | 2.10 | 0.00 | - | 2 | 31 | 42.10% |
| ZBH221216C00185000 | 2021-11-09 11:15AM EDT | 185.00 | 3.50 | 0.20 | 1.85 | 0.00 | - | 1 | 1 | 42.60% |
| ZBH221216C00190000 | 2021-11-10 8:00AM EDT | 190.00 | 4.20 | 0.05 | 1.45 | 0.00 | - | 2 | 51 | 41.90% |
| ZBH221216C00195000 | 2021-11-10 8:00AM EDT | 195.00 | 5.40 | 0.05 | 1.25 | 0.00 | - | 5 | 77 | 42.16% |
| ZBH221216C00200000 | 2021-12-08 2:34PM EDT | 200.00 | 1.40 | 0.20 | 0.90 | 0.00 | - | 1 | 58 | 40.89% |
| ZBH221216C00210000 | 2021-11-10 8:00AM EDT | 210.00 | 5.80 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 44.73% |
| ZBH221216C00220000 | 2021-11-10 8:00AM EDT | 220.00 | 2.80 | 0.35 | 5.00 | 0.00 | - | 1 | 1 | 58.94% |
| ZBH221216C00230000 | 2021-10-29 10:21AM EDT | 230.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 50.07% |
| ZBH221216C00240000 | 2021-11-10 8:00AM EDT | 240.00 | 1.95 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 64.74% |
| ZBH221216C00250000 | 2021-11-19 11:14AM EDT | 250.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 66.14% |
| ZBH221216C00260000 | 2021-11-10 8:00AM EDT | 260.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 68.58% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216P00065000 | 2021-12-30 12:34PM EDT | 65.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 56.54% |
| ZBH221216P00070000 | 2021-12-06 2:12PM EDT | 70.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 53.66% |
| ZBH221216P00075000 | 2021-11-30 2:10PM EDT | 75.00 | 2.75 | 0.20 | 1.80 | 0.00 | - | 12 | 16 | 50.46% |
| ZBH221216P00080000 | 2021-12-20 2:07PM EDT | 80.00 | 2.40 | 0.50 | 1.90 | 0.00 | - | 3 | 57 | 45.63% |
| ZBH221216P00085000 | 2021-11-10 11:22AM EDT | 85.00 | 2.75 | 1.90 | 3.70 | 0.00 | - | 1 | 31 | 50.54% |
| ZBH221216P00090000 | 2021-12-20 11:38AM EDT | 90.00 | 5.00 | 0.90 | 2.85 | 0.00 | - | 2 | 14 | 40.44% |
| ZBH221216P00095000 | 2021-12-23 3:52PM EDT | 95.00 | 4.20 | 0.95 | 3.50 | 0.00 | - | 4 | 37 | 38.04% |
| ZBH221216P00100000 | 2021-12-29 4:49PM EDT | 100.00 | 4.70 | 1.50 | 4.10 | 0.00 | - | 6 | 173 | 34.96% |
| ZBH221216P00105000 | 2021-12-29 4:41PM EDT | 105.00 | 6.00 | 2.80 | 5.20 | 0.00 | - | 4 | 25 | 33.24% |
| ZBH221216P00110000 | 2022-01-05 3:32PM EDT | 110.00 | 5.80 | 5.10 | 6.40 | +0.20 | +3.57% | 2 | 38 | 31.09% |
| ZBH221216P00115000 | 2022-01-05 2:09PM EDT | 115.00 | 6.82 | 5.70 | 8.50 | -0.18 | -2.57% | 11 | 40 | 30.84% |
| ZBH221216P00120000 | 2022-01-05 3:58PM EDT | 120.00 | 8.70 | 8.20 | 9.90 | -1.40 | -13.86% | 4 | 155 | 27.57% |
| ZBH221216P00125000 | 2022-01-05 3:32PM EDT | 125.00 | 11.00 | 9.00 | 12.20 | -1.70 | -13.39% | 2 | 26 | 25.84% |
| ZBH221216P00130000 | 2022-01-05 3:34PM EDT | 130.00 | 13.30 | 12.20 | 15.50 | 0.00 | - | 5 | 538 | 25.81% |
| ZBH221216P00135000 | 2021-11-10 8:00AM EDT | 135.00 | 13.00 | 19.40 | 22.10 | 0.00 | - | 2 | 10 | 34.83% |
| ZBH221216P00140000 | 2021-11-10 8:00AM EDT | 140.00 | 15.15 | 22.80 | 25.10 | 0.00 | - | 1 | 19 | 32.54% |
| ZBH221216P00145000 | 2021-12-02 2:23PM EDT | 145.00 | 29.60 | 22.60 | 25.30 | 0.00 | - | 3 | 20 | 13.33% |
| ZBH221216P00150000 | 2021-12-10 3:35PM EDT | 150.00 | 30.50 | 24.00 | 27.20 | 0.00 | - | 250 | 572 | 0.00% |
| ZBH221216P00155000 | 2021-12-01 12:14PM EDT | 155.00 | 35.15 | 29.50 | 33.10 | 0.00 | - | 2 | 28 | 0.00% |
| ZBH221216P00160000 | 2021-12-01 12:14PM EDT | 160.00 | 39.15 | 33.50 | 36.60 | 0.00 | - | 2 | 9 | 0.00% |
| ZBH221216P00165000 | 2021-11-01 9:30AM EDT | 165.00 | 30.20 | 47.50 | 50.80 | 0.00 | - | - | 1 | 50.04% |
| ZBH221216P00175000 | 2021-12-28 2:45PM EDT | 175.00 | 49.55 | 44.50 | 47.30 | 0.00 | - | - | 3 | 0.00% |
| ZBH221216P00195000 | 2021-11-04 10:44AM EDT | 195.00 | 55.10 | 72.50 | 76.90 | 0.00 | - | - | 1 | 45.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
